APi Group Corporation (APG)
31.94
-1.97 (-5.81%)
At close: Apr 04, 2025, 10:15 AM
APi Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 35.02 | 35.20 | 33.45 | 33.91 | -2.42 | -6.66% | 1,810,148 |
| Apr 2, 2025 | 35.20 | 36.51 | 35.20 | 36.33 | 0.44 | 1.23% | 1,101,300 |
| Apr 1, 2025 | 35.59 | 36.16 | 35.18 | 35.89 | 0.13 | 0.36% | 1,432,800 |
| Mar 31, 2025 | 35.63 | 35.87 | 35.00 | 35.76 | -0.22 | -0.61% | 1,812,239 |
| Mar 28, 2025 | 36.68 | 36.91 | 35.75 | 35.98 | -0.72 | -1.96% | 1,159,500 |
| Mar 27, 2025 | 36.52 | 36.87 | 35.96 | 36.70 | -0.03 | -0.08% | 1,213,200 |
| Mar 26, 2025 | 37.88 | 37.91 | 36.50 | 36.73 | -1.24 | -3.27% | 965,327 |
| Mar 25, 2025 | 38.31 | 38.70 | 37.59 | 37.97 | -0.43 | -1.12% | 883,400 |
| Mar 24, 2025 | 37.86 | 38.61 | 37.77 | 38.40 | 1.26 | 3.39% | 1,092,900 |
| Mar 21, 2025 | 37.21 | 37.48 | 36.67 | 37.14 | -0.43 | -1.14% | 1,670,037 |
| Mar 20, 2025 | 37.50 | 38.04 | 37.42 | 37.57 | -0.19 | -0.50% | 814,100 |
| Mar 19, 2025 | 37.19 | 37.94 | 36.95 | 37.76 | 0.66 | 1.78% | 930,107 |
| Mar 18, 2025 | 37.47 | 37.60 | 36.78 | 37.10 | -0.42 | -1.12% | 813,800 |
| Mar 17, 2025 | 36.97 | 37.80 | 36.72 | 37.52 | 0.35 | 0.94% | 880,409 |
| Mar 14, 2025 | 36.30 | 37.23 | 36.06 | 37.17 | 1.42 | 3.97% | 967,239 |
| Mar 13, 2025 | 36.68 | 37.08 | 35.64 | 35.75 | -1.00 | -2.72% | 1,151,414 |
| Mar 12, 2025 | 36.88 | 37.22 | 36.19 | 36.75 | 0.35 | 0.96% | 1,557,035 |
| Mar 11, 2025 | 35.95 | 37.13 | 35.58 | 36.40 | 0.45 | 1.25% | 3,345,500 |
| Mar 10, 2025 | 35.57 | 36.26 | 35.44 | 35.95 | -0.33 | -0.91% | 3,044,457 |
| Mar 7, 2025 | 36.10 | 36.38 | 35.03 | 36.28 | 0.20 | 0.55% | 2,869,900 |
| Mar 6, 2025 | 36.45 | 37.01 | 35.92 | 36.08 | -1.05 | -2.83% | 2,019,200 |
| Mar 5, 2025 | 36.96 | 37.29 | 36.28 | 37.13 | 0.32 | 0.87% | 1,745,201 |
| Mar 4, 2025 | 36.72 | 37.91 | 35.41 | 36.81 | -0.59 | -1.58% | 3,748,624 |
| Mar 3, 2025 | 39.23 | 39.49 | 37.07 | 37.40 | -1.87 | -4.76% | 2,861,500 |
| Feb 28, 2025 | 38.66 | 39.28 | 38.43 | 39.27 | 0.57 | 1.47% | 3,618,000 |
| Feb 27, 2025 | 39.50 | 40.14 | 38.59 | 38.70 | -1.30 | -3.25% | 2,542,501 |
| Feb 26, 2025 | 40.23 | 40.79 | 38.08 | 40.00 | -0.12 | -0.30% | 3,066,700 |
| Feb 25, 2025 | 39.55 | 40.47 | 39.36 | 40.12 | 0.91 | 2.32% | 2,345,731 |
| Feb 24, 2025 | 40.00 | 40.19 | 38.99 | 39.21 | -0.58 | -1.46% | 1,526,736 |
| Feb 21, 2025 | 41.24 | 41.31 | 39.37 | 39.79 | -1.09 | -2.67% | 2,256,600 |
| Feb 20, 2025 | 41.00 | 41.27 | 40.18 | 40.88 | 0.51 | 1.26% | 2,912,200 |
| Feb 19, 2025 | 37.42 | 40.38 | 37.22 | 40.37 | 2.91 | 7.77% | 2,749,924 |
| Feb 18, 2025 | 37.40 | 37.80 | 37.14 | 37.46 | -0.04 | -0.11% | 937,746 |
| Feb 14, 2025 | 37.55 | 37.78 | 37.25 | 37.50 | 0.03 | 0.08% | 827,947 |
| Feb 13, 2025 | 37.80 | 37.92 | 36.79 | 37.47 | -0.12 | -0.32% | 1,745,500 |
| Feb 12, 2025 | 37.70 | 38.02 | 37.32 | 37.59 | -0.72 | -1.88% | 635,549 |
| Feb 11, 2025 | 38.41 | 38.83 | 38.18 | 38.31 | -0.46 | -1.19% | 1,001,088 |
| Feb 10, 2025 | 38.90 | 39.07 | 38.53 | 38.77 | 0.25 | 0.65% | 1,085,941 |
| Feb 7, 2025 | 38.85 | 39.10 | 38.18 | 38.52 | -0.12 | -0.31% | 1,132,407 |
| Feb 6, 2025 | 37.94 | 38.80 | 37.78 | 38.64 | 0.72 | 1.90% | 1,018,833 |
| Feb 5, 2025 | 38.10 | 38.22 | 37.82 | 37.92 | 0.08 | 0.21% | 812,241 |
| Feb 4, 2025 | 37.82 | 38.30 | 37.65 | 37.84 | 0.16 | 0.42% | 1,215,613 |
| Feb 3, 2025 | 37.07 | 37.82 | 36.99 | 37.68 | -0.47 | -1.23% | 813,827 |
| Jan 31, 2025 | 38.38 | 38.82 | 37.90 | 38.15 | -0.03 | -0.08% | 1,309,501 |
| Jan 30, 2025 | 37.84 | 38.27 | 37.59 | 38.18 | 0.69 | 1.84% | 1,326,426 |
| Jan 29, 2025 | 37.17 | 37.92 | 37.16 | 37.49 | 0.39 | 1.05% | 1,408,158 |
| Jan 28, 2025 | 37.25 | 37.26 | 36.76 | 37.10 | 0.12 | 0.32% | 1,017,100 |
| Jan 27, 2025 | 37.30 | 37.51 | 36.78 | 36.98 | -1.20 | -3.14% | 1,434,000 |
| Jan 24, 2025 | 38.16 | 38.40 | 37.88 | 38.18 | 0.04 | 0.10% | 887,000 |
| Jan 23, 2025 | 38.19 | 38.49 | 37.84 | 38.14 | -0.08 | -0.21% | 887,100 |