APi Group Corporation (APG)
NYSE: APG
· Real-Time Price · USD
34.21
0.34 (1.00%)
At close: Sep 26, 2025, 3:59 PM
34.21
0.00%
After-hours: Sep 26, 2025, 06:28 PM EDT
APG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.99 | 34.30 | 33.81 | 34.21 | 34.21 | 1.00% | 1,093,745 |
| Sep 25, 2025 | 33.63 | 34.04 | 33.40 | 33.87 | 33.87 | -0.24% | 2,209,206 |
| Sep 24, 2025 | 34.58 | 34.63 | 33.93 | 33.95 | 33.95 | -1.34% | 2,509,347 |
| Sep 23, 2025 | 35.29 | 35.29 | 34.30 | 34.41 | 34.41 | -2.49% | 1,524,900 |
| Sep 22, 2025 | 34.86 | 35.31 | 34.68 | 35.29 | 35.29 | 0.97% | 1,701,000 |
| Sep 19, 2025 | 35.64 | 35.73 | 34.94 | 34.95 | 34.95 | -1.49% | 5,529,217 |
| Sep 18, 2025 | 34.82 | 35.64 | 34.59 | 35.48 | 35.48 | 2.28% | 2,338,800 |
| Sep 17, 2025 | 35.19 | 35.33 | 34.53 | 34.69 | 34.69 | -1.03% | 2,158,802 |
| Sep 16, 2025 | 35.27 | 35.40 | 34.83 | 35.05 | 35.05 | -0.60% | 1,625,800 |
| Sep 15, 2025 | 35.05 | 35.46 | 34.90 | 35.26 | 35.26 | 1.09% | 1,975,328 |
| Sep 12, 2025 | 35.43 | 35.65 | 34.85 | 34.88 | 34.88 | -2.05% | 1,805,438 |
| Sep 11, 2025 | 35.35 | 35.83 | 35.21 | 35.61 | 35.61 | 1.37% | 2,956,900 |
| Sep 10, 2025 | 35.00 | 35.50 | 34.86 | 35.13 | 35.13 | 0.98% | 3,756,019 |
| Sep 9, 2025 | 35.20 | 35.20 | 34.60 | 34.79 | 34.79 | -1.14% | 3,224,300 |
| Sep 8, 2025 | 35.14 | 35.28 | 34.92 | 35.19 | 35.19 | 0.66% | 2,840,889 |
| Sep 5, 2025 | 35.25 | 35.39 | 34.35 | 34.96 | 34.96 | -0.17% | 1,986,800 |
| Sep 4, 2025 | 34.77 | 35.07 | 34.49 | 35.02 | 35.02 | 1.24% | 2,133,657 |
| Sep 3, 2025 | 34.82 | 34.93 | 34.34 | 34.59 | 34.59 | -0.69% | 3,818,933 |
| Sep 2, 2025 | 35.00 | 35.21 | 34.46 | 34.83 | 34.83 | -2.38% | 4,170,331 |
| Aug 29, 2025 | 35.81 | 35.91 | 35.31 | 35.68 | 35.68 | -0.64% | 2,259,812 |