APi Group Corporation Common Stock (APG)

37.13Last Price

+0.32 (0.87%)Change

Api Group Corp is a global provider of safety, specialty, and industrial services, focusing on infrastructure and life safety solutions across various sectors

The company offers a diverse range of services, including systems for fire protection, security, and commercial building maintenance, as well as installation and repair services for critical infrastructure. With a commitment to innovation and quality, Api Group serves a wide array of markets, ensuring that clients' operational needs are met with efficiency and reliability.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	36.96	37.29	36.27	37.13	1,745,201	37.13
3/04/2025	36.72	37.91	35.41	36.81	3,748,624	36.81
3/03/2025	39.23	39.49	37.06	37.40	2,861,474	37.40
2/28/2025	38.66	39.28	38.43	39.27	3,617,966	39.27
2/27/2025	39.50	40.14	38.59	38.70	2,542,501	38.70
2/26/2025	40.23	40.79	38.08	40.00	3,066,683	40.00
2/25/2025	39.55	40.47	39.36	40.12	2,345,725	40.12
2/24/2025	40.00	40.19	38.99	39.21	1,526,581	39.21
2/21/2025	41.24	41.31	39.37	39.79	2,256,550	39.79
2/20/2025	41.00	41.27	40.18	40.88	2,912,178	40.88
2/19/2025	37.42	40.38	37.22	40.37	2,749,923	40.37
2/18/2025	37.40	37.80	37.14	37.46	937,746	37.46
2/14/2025	37.55	37.78	37.25	37.50	827,947	37.50
2/13/2025	37.80	37.92	36.79	37.47	1,745,475	37.47
2/12/2025	37.70	38.02	37.32	37.59	635,535	37.59
2/11/2025	38.41	38.83	38.18	38.31	1,000,688	38.31
2/10/2025	38.90	39.07	38.53	38.77	1,085,927	38.77
2/07/2025	38.85	39.10	38.18	38.52	1,132,407	38.52
2/06/2025	37.94	38.80	37.78	38.64	1,018,833	38.64
2/05/2025	38.10	38.22	37.82	37.92	812,241	37.92
2/04/2025	37.82	38.30	37.65	37.84	1,215,613	37.84
2/03/2025	37.07	37.82	36.99	37.68	813,547	37.68
1/31/2025	38.38	38.82	37.90	38.15	1,309,501	38.15
1/30/2025	37.84	38.27	37.59	38.18	1,326,426	38.18
1/29/2025	37.17	37.92	37.16	37.49	1,408,139	37.49
1/28/2025	37.25	37.26	36.76	37.10	1,017,058	37.10
1/27/2025	37.30	37.51	36.78	36.98	1,433,977	36.98
1/24/2025	38.16	38.40	37.88	38.18	886,998	38.18
1/23/2025	38.19	38.49	37.84	38.14	887,086	38.14
1/22/2025	38.66	38.95	38.07	38.22	789,721	38.22
1/21/2025	37.91	38.43	37.83	38.36	830,745	38.36
1/17/2025	37.82	38.13	37.35	37.45	989,654	37.45
1/16/2025	37.36	37.73	37.22	37.39	701,761	37.39
1/15/2025	37.92	37.99	37.32	37.36	1,070,054	37.36
1/14/2025	36.53	37.45	36.26	37.12	1,215,136	37.12
1/13/2025	35.29	35.84	35.11	35.78	1,117,361	35.78
1/10/2025	35.92	36.20	35.21	35.67	979,776	35.67
1/08/2025	36.82	37.12	36.20	36.36	1,266,401	36.36
1/07/2025	36.62	37.30	35.86	36.99	2,472,266	36.99
1/06/2025	36.86	37.28	36.40	36.48	886,009	36.48
1/03/2025	36.10	36.78	35.80	36.65	1,383,585	36.65
1/02/2025	36.17	36.35	35.65	35.93	1,378,993	35.93
12/31/2024	36.02	0.00	36.02	35.97	0	35.97
12/30/2024	35.60	36.23	34.99	36.02	1,002,858	36.02
12/27/2024	36.01	36.51	35.92	36.00	493,864	36.00
12/26/2024	36.59	36.69	36.34	36.51	814,894	36.51
12/24/2024	36.52	36.72	36.34	36.71	225,162	36.71
12/23/2024	36.69	36.96	36.28	36.57	777,657	36.57
12/20/2024	36.35	37.75	36.10	36.94	1,899,228	36.94
12/19/2024	37.35	37.62	36.52	36.69	852,195	36.69
12/18/2024	38.74	39.14	37.03	37.04	1,794,449	37.04
12/17/2024	37.39	39.15	37.39	38.77	2,600,132	38.77
12/16/2024	37.26	37.93	37.26	37.55	1,268,755	37.55
12/13/2024	38.21	38.44	37.23	37.63	1,675,645	37.63
12/12/2024	39.21	39.32	38.19	38.20	1,477,234	38.20
12/11/2024	39.59	39.59	38.87	39.26	2,688,953	39.26
12/10/2024	39.01	39.42	38.37	39.20	1,738,992	39.20
12/09/2024	38.68	39.72	38.26	39.12	2,293,603	39.12
12/06/2024	39.35	39.60	38.32	38.60	1,328,754	38.60