APi Group Corporation - APG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.72	36.86	36.86	37.17	36.1	2.22M
November 20, 2025	38.02	36.77	36.77	38.16	36.6	3.14M
November 19, 2025	37.21	37.42	37.42	37.74	37	1.71M
November 18, 2025	37.1	37	37	37.47	36.61	2.38M
November 17, 2025	37.35	37.4	37.4	37.91	36.81	5.8M
November 14, 2025	37.09	37.35	37.35	37.9	36.85	4.47M
November 13, 2025	38.35	37.53	37.53	38.58	37.47	3.45M
November 12, 2025	37.65	38.36	38.36	38.5	37.61	3.47M
November 11, 2025	37.51	37.53	37.53	37.91	37.44	3.05M
November 10, 2025	36.59	37.63	37.63	37.77	36.34	3.07M
November 07, 2025	35.7	36.25	36.25	36.27	35.16	3.57M
November 06, 2025	36.44	36.07	36.07	36.98	35.84	2.64M
November 05, 2025	35.5	36.38	36.38	36.55	35.24	2.67M
November 04, 2025	35.21	35.43	35.43	35.74	34.87	2.26M
November 03, 2025	36.89	35.78	35.78	37.04	35.63	5.1M
October 31, 2025	35.25	36.82	36.82	36.83	35.11	5.65M
October 30, 2025	35.39	35.07	35.07	35.64	34.02	3.95M
October 29, 2025	34.32	34.46	34.46	35.17	34.23	3.77M
October 28, 2025	34.68	34.31	34.31	34.71	34.21	1.49M
October 27, 2025	35	34.67	34.67	35.19	34.5	1.52M
October 24, 2025	35.05	34.77	34.77	35.4	34.76	1.35M
October 23, 2025	33.7	34.52	34.52	34.6	33.52	1.6M
October 22, 2025	35.1	33.64	33.64	35.24	33.62	2.52M
October 21, 2025	34.8	34.96	34.96	35.19	34.67	2.07M
October 20, 2025	34.56	34.82	34.82	35.1	34.31	1.64M
October 17, 2025	34.19	34.24	34.24	34.55	34.05	2M

APi Group Corporation (APG) NYSE