APi Group Corporation - APG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	34.79	34.43	34.43	34.84	34.02	1.52M
October 15, 2025	35.05	34.54	34.54	35.08	34.49	1.8M
October 14, 2025	34.16	34.65	34.65	34.96	33.96	1.28M
October 13, 2025	34.6	34.56	34.56	34.87	34.43	1.9M
October 10, 2025	35.13	34.05	34.05	35.26	33.98	1.58M
October 09, 2025	35.42	35.01	35.01	35.52	34.8	2.07M
October 08, 2025	34.63	35.36	35.36	35.49	34.43	1.91M
October 07, 2025	35.16	34.52	34.52	35.17	34.15	2.04M
October 06, 2025	34.77	34.96	34.96	35.08	34.64	1.6M
October 03, 2025	34.46	34.6	34.6	34.94	34.3	2.27M
October 02, 2025	34.4	34.44	34.44	34.57	34.06	1.73M
October 01, 2025	34.27	34.39	34.39	34.58	34.14	1.78M
September 30, 2025	34.4	34.37	34.37	34.55	34.21	2.01M
September 29, 2025	34.44	34.29	34.29	34.49	34.11	1.82M
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

APi Group Corporation (APG) NYSE