APi Group Corporation - APG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.99	34.21	34.21	34.3	33.81	1.09M
September 25, 2025	33.63	33.87	33.87	34.04	33.4	2.21M
September 24, 2025	34.58	33.95	33.95	34.63	33.93	2.51M
September 23, 2025	35.29	34.41	34.41	35.29	34.3	1.52M
September 22, 2025	34.86	35.29	35.29	35.31	34.68	1.7M
September 19, 2025	35.64	34.95	34.95	35.73	34.94	5.53M
September 18, 2025	34.82	35.48	35.48	35.64	34.59	2.34M
September 17, 2025	35.19	34.69	34.69	35.33	34.53	2.16M
September 16, 2025	35.27	35.05	35.05	35.4	34.83	1.63M
September 15, 2025	35.05	35.28	35.28	35.46	34.9	1.65M
September 12, 2025	35.43	34.88	34.88	35.65	34.85	1.81M
September 11, 2025	35.35	35.61	35.61	35.83	35.21	2.96M
September 10, 2025	35	35.13	35.13	35.5	34.86	3.76M
September 09, 2025	35.2	34.79	34.79	35.2	34.6	3.22M
September 08, 2025	35.14	35.19	35.19	35.28	34.92	2.84M
September 05, 2025	35.25	34.96	34.96	35.39	34.35	1.99M
September 04, 2025	34.77	35.02	35.02	35.07	34.49	2.13M
September 03, 2025	34.82	34.59	34.59	34.93	34.34	3.82M
September 02, 2025	35	34.83	34.83	35.21	34.46	4.17M
August 29, 2025	35.81	35.68	35.68	35.91	35.31	2.26M
August 28, 2025	36.35	35.91	35.91	36.45	35.89	1.81M
August 27, 2025	36.19	36.34	36.34	36.49	36.12	2.58M
August 26, 2025	36.05	36.23	36.23	36.37	35.96	3.59M
August 25, 2025	35.77	35.96	35.96	36.24	35.58	2.31M
August 22, 2025	35.65	35.76	35.76	36.29	35.44	2.48M
August 21, 2025	35.27	35.44	35.44	35.58	35.04	1.09M
August 20, 2025	35.32	35.42	35.42	35.59	34.83	2.32M
August 19, 2025	35.51	35.37	35.37	35.73	35.33	1.85M
August 18, 2025	35.33	35.54	35.54	35.63	35.19	1.93M
August 15, 2025	35.1	35.28	35.28	35.37	34.91	1.98M
August 14, 2025	35.57	35.06	35.06	35.76	35.03	3.38M
August 13, 2025	35.7	35.84	35.84	35.87	35.13	3.36M
August 12, 2025	35.1	35.47	35.47	35.49	34.99	2.46M
August 11, 2025	34.49	34.96	34.96	35.04	34.34	2.84M
August 08, 2025	34.96	34.46	34.46	35.04	34.46	1.81M
August 07, 2025	34.96	34.74	34.74	35.18	34.48	2.39M
August 06, 2025	34.65	34.71	34.71	34.82	34.16	3.66M
August 05, 2025	35.8	34.62	34.62	35.93	34.49	2.47M
August 04, 2025	35.36	35.59	35.59	35.74	35.09	2.7M
August 01, 2025	35.68	35.07	35.07	35.68	34.81	3.37M
July 31, 2025	35.75	36.07	36.07	36.55	35.24	5.26M
July 30, 2025	34.69	34.42	34.42	34.87	34.33	4.77M
July 29, 2025	34.9	34.59	34.59	34.91	34.28	3.02M
July 28, 2025	35.15	34.65	34.65	35.18	34.65	3M
July 25, 2025	34.94	35.15	35.15	35.51	34.69	3.32M
July 24, 2025	34.7	34.69	34.69	34.86	34.54	1.97M
July 23, 2025	34.55	34.6	34.6	34.86	34.34	2.84M
July 22, 2025	34.58	34.38	34.38	34.86	33.64	2.11M
July 21, 2025	34.81	34.68	34.68	35.2	34.55	2.1M
July 18, 2025	34.73	34.77	34.77	35.2	34.7	4.67M
July 17, 2025	34.58	34.68	34.68	34.91	34.54	5.28M
July 16, 2025	34.71	34.63	34.63	34.75	34.18	3.39M
July 15, 2025	35.04	34.65	34.65	35.12	34.47	3.59M
July 14, 2025	34.41	34.5	34.5	34.73	34.33	1.69M
July 11, 2025	34.34	34.41	34.41	34.89	34.34	1.4M
July 10, 2025	34.33	34.6	34.6	34.79	34.14	1.19M
July 09, 2025	34.62	34.49	34.49	34.76	34.15	1.59M
July 08, 2025	34.37	34.32	34.32	34.52	33.75	2.55M
July 07, 2025	34.4	34.29	34.29	34.85	34.11	2.88M
July 03, 2025	33.81	34.33	34.33	34.41	33.66	1.28M

APi Group Corporation (APG) NYSE