Want to see APG full AI Analyst Report?
APi Group (APG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 44.94 | 45.79 | 44.62 | 45.30 | 45.30 | +2.17% | 2,889,490 | 0.97 |
| Oct 30, 2026 | 44.34 | 45.18 | 43.70 | 44.34 | 44.34 | -1.51% | 3,998,810 | 1.34 |
| Oct 29, 2026 | 42.94 | 45.03 | 42.06 | 45.02 | 45.02 | +8.90% | 4,739,809 | 1.61 |
| Oct 28, 2026 | 41.10 | 41.62 | 40.74 | 41.34 | 41.34 | +1.30% | 4,124,253 | 1.41 |
| Oct 27, 2026 | 40.70 | 40.84 | 40.07 | 40.81 | 40.81 | +1.34% | 1,883,375 | 0.63 |
| Oct 26, 2026 | 39.81 | 40.56 | 39.56 | 40.27 | 40.27 | +2.08% | 2,360,534 | 0.78 |
| Oct 23, 2026 | 38.42 | 39.78 | 38.12 | 39.45 | 39.45 | +1.68% | 3,472,650 | 1.15 |
| Oct 22, 2026 | 39.82 | 39.88 | 38.58 | 38.80 | 38.80 | -3.51% | 3,633,773 | 1.21 |
| Oct 21, 2026 | 40.50 | 40.60 | 40.04 | 40.21 | 40.21 | +0.55% | 1,985,912 | 0.66 |
| Oct 20, 2026 | 39.81 | 40.26 | 39.40 | 39.99 | 39.99 | -0.20% | 2,798,980 | 0.92 |
| Oct 19, 2026 | 40.31 | 40.55 | 39.94 | 40.07 | 40.07 | -0.20% | 1,448,173 | 0.47 |
| Oct 16, 2026 | 40.41 | 40.74 | 39.93 | 40.15 | 40.15 | -0.45% | 2,233,907 | 0.73 |
| Oct 15, 2026 | 39.96 | 40.43 | 39.11 | 40.33 | 40.33 | +0.77% | 3,889,369 | 1.28 |
| Oct 14, 2026 | 40.31 | 40.89 | 39.91 | 40.02 | 40.02 | -1.48% | 3,792,049 | 1.26 |
| Oct 13, 2026 | 40.27 | 40.76 | 39.65 | 40.62 | 40.62 | +0.57% | 1,967,555 | 0.65 |
| Oct 12, 2026 | 40.29 | 40.72 | 40.14 | 40.39 | 40.39 | +0.17% | 2,011,809 | 0.67 |
| Oct 09, 2026 | 40.28 | 40.57 | 39.83 | 40.32 | 40.32 | +0.85% | 2,082,954 | 0.69 |
| Oct 08, 2026 | 39.86 | 40.41 | 39.60 | 39.98 | 39.98 | -0.57% | 2,242,047 | 0.75 |
| Oct 07, 2026 | 41.11 | 41.43 | 39.96 | 40.21 | 40.21 | -2.87% | 3,058,834 | 1.02 |
| Oct 06, 2026 | 40.91 | 41.59 | 40.79 | 41.40 | 41.40 | +1.82% | 2,674,415 | 0.89 |
| Oct 05, 2026 | 40.31 | 41.44 | 40.12 | 40.66 | 40.66 | +0.44% | 4,447,386 | 1.50 |
| Oct 02, 2026 | 40.58 | 41.13 | 40.44 | 40.48 | 40.48 | +1.17% | 2,960,719 | 1.00 |
| Oct 01, 2026 | 38.66 | 40.20 | 38.34 | 40.01 | 40.01 | +3.65% | 3,533,822 | 1.19 |
| Sep 30, 2026 | 38.81 | 38.95 | 38.29 | 38.60 | 38.60 | -0.39% | 2,596,508 | 0.89 |
| Sep 29, 2026 | 38.34 | 38.86 | 38.21 | 38.75 | 38.75 | +1.04% | 2,434,614 | 0.83 |
| Sep 28, 2026 | 38.22 | 38.74 | 37.75 | 38.35 | 38.35 | -0.29% | 2,724,449 | 0.92 |
| Sep 25, 2026 | 37.94 | 38.77 | 37.75 | 38.46 | 38.46 | +1.67% | 2,299,538 | 0.77 |
| Sep 24, 2026 | 37.49 | 38.43 | 37.28 | 37.83 | 37.83 | +0.03% | 2,333,888 | 0.78 |
| Sep 23, 2026 | 37.68 | 38.19 | 37.48 | 37.82 | 37.82 | +0.16% | 2,389,348 | 0.79 |
| Sep 22, 2026 | 37.84 | 37.97 | 37.19 | 37.76 | 37.76 | +0.80% | 2,917,522 | 0.96 |
| Sep 21, 2026 | 37.73 | 37.90 | 36.98 | 37.46 | 37.46 | +0.19% | 3,053,736 | 1.01 |
| Sep 18, 2026 | 37.26 | 37.49 | 36.76 | 37.39 | 37.39 | +1.03% | 11,108,840 | 3.83 |
| Sep 17, 2026 | 37.39 | 37.47 | 36.54 | 37.01 | 37.01 | +0.68% | 3,181,803 | 1.10 |
| Sep 16, 2026 | 37.38 | 37.59 | 36.50 | 36.76 | 36.76 | -0.57% | 2,988,704 | 1.03 |
| Sep 15, 2026 | 37.25 | 37.37 | 36.61 | 36.97 | 36.97 | -0.40% | 2,719,009 | 0.93 |
| Sep 14, 2026 | 36.97 | 37.35 | 36.15 | 37.12 | 37.12 | -1.95% | 2,431,306 | 0.83 |
| Sep 11, 2026 | 37.82 | 38.21 | 36.96 | 37.86 | 37.86 | +1.28% | 3,538,018 | 1.19 |
| Sep 10, 2026 | 37.77 | 38.56 | 37.25 | 37.38 | 37.38 | -1.66% | 4,067,475 | 1.38 |
| Sep 09, 2026 | 39.86 | 40.16 | 35.57 | 38.01 | 38.01 | -5.45% | 9,542,497 | 3.39 |
| Sep 08, 2026 | 40.13 | 40.56 | 39.56 | 40.20 | 40.20 | +0.40% | 3,773,340 | 1.34 |
| Sep 07, 2026 | 39.92 | 40.36 | 39.66 | 40.04 | 40.04 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 39.92 | 40.36 | 39.66 | 40.04 | 40.04 | +0.02% | 3,201,058 | 1.13 |
| Sep 03, 2026 | 39.40 | 40.20 | 39.12 | 40.03 | 40.03 | +1.70% | 4,137,980 | 1.47 |
| Sep 02, 2026 | 39.21 | 39.80 | 38.66 | 39.36 | 39.36 | +0.61% | 4,636,757 | 1.67 |
| Sep 01, 2026 | 39.02 | 39.39 | 38.53 | 39.12 | 39.12 | -0.33% | 2,546,075 | 0.91 |
| Aug 31, 2026 | 39.60 | 41.16 | 39.25 | 39.25 | 39.25 | -1.11% | 2,763,503 | 0.98 |
| Aug 28, 2026 | 41.16 | 41.27 | 39.58 | 39.69 | 39.69 | -3.78% | 1,943,166 | 0.68 |
| Aug 27, 2026 | 41.24 | 41.65 | 41.00 | 41.25 | 41.25 | +0.07% | 2,545,479 | 0.90 |
| Aug 26, 2026 | 40.31 | 41.31 | 40.25 | 41.22 | 41.22 | +2.08% | 1,758,944 | 0.61 |
| Aug 25, 2026 | 41.32 | 41.32 | 40.24 | 40.38 | 40.38 | -0.83% | 2,019,267 | 0.71 |
