APi Group Corporation (APG)
NYSE: APG
· Real-Time Price · USD
34.61
0.17 (0.49%)
At close: Oct 03, 2025, 3:59 PM
34.60
-0.03%
After-hours: Oct 03, 2025, 05:31 PM EDT
APG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.46 | 34.94 | 34.30 | 34.60 | 34.60 | 0.46% | 1,783,956 |
| Oct 2, 2025 | 34.40 | 34.57 | 34.06 | 34.44 | 34.44 | 0.15% | 1,730,347 |
| Oct 1, 2025 | 34.27 | 34.58 | 34.14 | 34.39 | 34.39 | 0.06% | 1,777,900 |
| Sep 30, 2025 | 34.40 | 34.55 | 34.21 | 34.37 | 34.37 | 0.23% | 2,011,333 |
| Sep 29, 2025 | 34.44 | 34.49 | 34.11 | 34.29 | 34.29 | 0.23% | 1,820,600 |
| 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 |
Page 1 of 69