APi Group Corporation - APG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.36	44.64	44.64	45.1	44.12	1.82M
February 19, 2026	44.03	44.41	44.41	44.55	43.69	2.16M
February 18, 2026	44.44	44.16	44.16	45.22	43.98	3.08M
February 17, 2026	44.32	44.43	44.43	44.91	43.73	2.3M
February 13, 2026	43.99	44.41	44.41	44.85	43.73	1.95M
February 12, 2026	45.45	43.9	43.9	45.93	43.76	2.94M
February 11, 2026	45.76	44.99	44.95	46.1	44.76	1.68M
February 10, 2026	44.91	45.29	45.29	45.54	44.67	1.84M
February 09, 2026	44.43	44.81	44.81	45.29	44.26	1.93M
February 06, 2026	43.54	44.45	44.45	44.61	43.4	3.43M
February 05, 2026	41.74	42.98	42.98	43.12	41.49	2.36M
February 04, 2026	42.38	42.18	42.18	42.89	41.23	3.81M
February 03, 2026	42.67	42.33	42.33	42.92	41.6	1.43M
February 02, 2026	41.03	42.21	42.21	42.31	41.03	1.62M
January 30, 2026	41.72	41.57	41.57	42.33	41.11	1.44M
January 29, 2026	42.11	42.22	42.22	43.75	41.13	1.96M
January 28, 2026	41.86	41.92	41.92	42.41	41.55	1.37M
January 27, 2026	42.58	41.86	41.86	42.61	41.79	1.67M
January 26, 2026	41.86	42.36	42.36	42.6	41.66	1.77M
January 23, 2026	42.43	41.83	41.83	42.59	41.6	1.25M
January 22, 2026	42.87	42.41	42.41	42.91	41.57	2.13M
January 21, 2026	42.96	42.4	42.4	42.96	42.09	2.67M
January 20, 2026	42.18	42.03	42.03	42.72	42	1.66M
January 16, 2026	42.73	42.82	42.82	43.05	42.45	2.37M
January 15, 2026	43.21	42.54	42.54	43.26	42.45	2.12M
January 14, 2026	42.76	42.03	42.03	43	41.78	1.93M
January 13, 2026	42.69	42.79	42.79	42.94	42.21	1.68M
January 12, 2026	42	42.54	42.54	42.76	41.61	2.45M
January 09, 2026	40.55	41.87	41.87	41.93	40.37	3.01M
January 08, 2026	40.99	40.49	40.49	41.05	39.84	3.71M
January 07, 2026	41.1	40.99	40.99	41.59	40.42	3.68M
January 06, 2026	40.26	41.18	41.18	41.21	39.6	2.71M
January 05, 2026	39	40.36	40.36	40.9	38.69	4.13M
January 02, 2026	38.26	38.97	38.97	39.1	38.26	2.14M
December 31, 2025	38.87	38.26	38.26	38.87	38.09	2.21M
December 30, 2025	39.18	38.86	38.86	39.24	38.81	1.1M
December 29, 2025	39.36	39.2	39.2	39.6	39.11	1.17M
December 26, 2025	39.43	39.57	39.57	39.6	39.32	757,811
December 24, 2025	39.5	39.4	39.4	39.53	39.21	551,026
December 23, 2025	39.42	39.4	39.4	39.6	39.03	1.3M
December 22, 2025	39.16	39.46	39.46	39.55	38.85	1.17M
December 19, 2025	38.49	38.88	38.88	39.03	38.49	4.7M
December 18, 2025	38.72	38.45	38.45	38.84	38.12	2.04M
December 17, 2025	39.09	38.2	38.2	39.33	37.97	1.97M
December 16, 2025	39.32	39.19	39.19	39.56	39	1.96M
December 15, 2025	39.76	39.31	39.31	39.88	39.05	2.2M
December 12, 2025	40.55	39.66	39.66	40.55	39.12	2.05M
December 11, 2025	40.04	40.4	40.4	40.58	39.37	5.39M
December 10, 2025	37.73	39.93	39.93	40.07	37.73	4.35M
December 09, 2025	38.8	37.7	37.7	39.02	37.55	3.43M
December 08, 2025	39.21	38.9	38.9	39.32	38.69	2.48M
December 05, 2025	38.99	39.06	39.06	39.21	38.44	1.32M
December 04, 2025	38.58	39	39	39.03	38.43	1.21M
December 03, 2025	38.84	38.74	38.74	39.05	38.31	1.76M
December 02, 2025	39.25	38.84	38.84	39.25	38.54	1.57M
December 01, 2025	38.97	38.98	38.98	39.52	38.79	2.31M
November 28, 2025	39.23	39.56	39.56	39.65	39.23	838,040
November 26, 2025	39	39.23	39.23	39.58	38.99	1.87M
November 25, 2025	38	38.97	38.97	39.05	37.46	3.76M
November 24, 2025	37.15	37.71	37.71	37.96	36.82	2.27M

APi Group Corporation (APG) NYSE