APi Group Corporation (APG)
NYSE: APG
· Real-Time Price · USD
35.02
0.43 (1.24%)
At close: Sep 04, 2025, 3:59 PM
35.72
1.98%
Pre-market: Sep 05, 2025, 04:05 AM EDT
APG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.77 | 35.07 | 34.49 | 35.02 | 35.02 | 1.24% | 2,132,324 |
| 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 |
| Aug 28, 2025 | 36.35 | 36.45 | 35.89 | 35.91 | 35.91 | -1.18% | 1,806,100 |
| Aug 27, 2025 | 36.19 | 36.49 | 36.12 | 36.34 | 36.34 | 0.30% | 2,582,102 |
| Aug 26, 2025 | 36.05 | 36.37 | 35.96 | 36.23 | 36.23 | 0.75% | 3,591,624 |
| Aug 25, 2025 | 35.77 | 36.24 | 35.58 | 35.96 | 35.96 | 0.56% | 2,314,112 |
| Aug 22, 2025 | 35.65 | 36.29 | 35.44 | 35.76 | 35.76 | 0.90% | 2,475,017 |
| Aug 21, 2025 | 35.27 | 35.59 | 35.04 | 35.44 | 35.44 | 0.06% | 1,297,607 |
| Aug 20, 2025 | 35.32 | 35.59 | 34.83 | 35.42 | 35.42 | 0.14% | 2,318,405 |
| Aug 19, 2025 | 35.51 | 35.73 | 35.33 | 35.37 | 35.37 | -0.48% | 1,853,310 |
| Aug 18, 2025 | 35.33 | 35.63 | 35.19 | 35.54 | 35.54 | 0.74% | 1,931,083 |
| Aug 15, 2025 | 35.10 | 35.37 | 34.91 | 35.28 | 35.28 | 0.63% | 1,976,441 |
| Aug 14, 2025 | 35.57 | 35.76 | 35.03 | 35.06 | 35.06 | -2.18% | 3,377,304 |
| Aug 13, 2025 | 35.70 | 35.87 | 35.13 | 35.84 | 35.84 | 1.04% | 3,360,500 |
| Aug 12, 2025 | 35.10 | 35.49 | 34.99 | 35.47 | 35.47 | 1.46% | 2,459,337 |
| Aug 11, 2025 | 34.49 | 35.04 | 34.34 | 34.96 | 34.96 | 1.45% | 2,842,901 |
| Aug 8, 2025 | 34.96 | 35.04 | 34.46 | 34.46 | 34.46 | -0.81% | 1,807,433 |
| Aug 7, 2025 | 34.96 | 35.18 | 34.48 | 34.74 | 34.74 | 0.09% | 2,389,336 |