APi Group Corporation (APG)
NYSE: APG
· Real-Time Price · USD
35.05
-0.79 (-2.20%)
At close: Aug 14, 2025, 3:59 PM
35.46
1.17%
After-hours: Aug 14, 2025, 07:59 PM EDT
APG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.57 | 35.76 | 35.03 | 35.06 | 35.06 | -2.18% | 3,377,189 |
| 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 |
| Aug 6, 2025 | 34.65 | 34.82 | 34.16 | 34.71 | 34.71 | 0.26% | 3,664,500 |
| Aug 5, 2025 | 35.80 | 35.93 | 34.49 | 34.62 | 34.62 | -2.73% | 2,465,348 |
| Aug 4, 2025 | 35.36 | 35.74 | 35.09 | 35.59 | 35.59 | 1.48% | 2,696,846 |
| Aug 1, 2025 | 35.68 | 35.68 | 34.81 | 35.07 | 35.07 | -2.77% | 3,370,300 |
| Jul 31, 2025 | 35.75 | 36.55 | 35.24 | 36.07 | 36.07 | 4.79% | 5,263,300 |
| Jul 30, 2025 | 34.69 | 34.87 | 34.33 | 34.42 | 34.42 | -0.49% | 4,768,947 |
| Jul 29, 2025 | 34.90 | 34.91 | 34.28 | 34.59 | 34.59 | -0.17% | 3,020,000 |
| Jul 28, 2025 | 35.15 | 35.18 | 34.65 | 34.65 | 34.65 | -1.42% | 2,995,400 |
| Jul 25, 2025 | 34.94 | 35.51 | 34.69 | 35.15 | 35.15 | 1.33% | 3,322,358 |
| Jul 24, 2025 | 34.70 | 34.86 | 34.54 | 34.69 | 34.69 | 0.26% | 1,973,000 |
| Jul 23, 2025 | 34.55 | 34.86 | 34.34 | 34.60 | 34.60 | 0.64% | 2,838,046 |
| Jul 22, 2025 | 34.58 | 34.86 | 33.64 | 34.38 | 34.38 | -0.87% | 2,111,118 |
| Jul 21, 2025 | 34.81 | 35.20 | 34.55 | 34.68 | 34.68 | -0.26% | 2,097,400 |
| Jul 18, 2025 | 34.73 | 35.20 | 34.70 | 34.77 | 34.77 | 0.26% | 4,665,300 |