APi Group Corporation Common Stock (APG)

38.15Last Price

-0.03 (-0.08%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	36.55	942,744	36.55
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
12/05/2024	40.34	40.89	38.47	38.71	2,366,578	38.71
12/04/2024	37.57	38.61	37.40	38.50	889,338	38.50
12/03/2024	37.61	37.86	37.28	37.65	504,894	37.65
12/02/2024	38.08	38.12	37.49	37.65	832,542	37.65
11/29/2024	37.69	38.14	37.69	37.78	484,464	37.78
11/27/2024	37.80	37.90	37.13	37.55	853,598	37.55
11/26/2024	38.52	38.63	37.24	37.63	1,211,532	37.63
11/25/2024	37.56	38.74	37.51	38.25	2,055,856	38.25
11/22/2024	36.19	37.05	36.19	37.01	1,429,395	37.01
11/21/2024	36.28	37.10	36.03	37.00	1,747,462	37.00
11/20/2024	35.75	36.04	35.30	36.00	804,781	36.00
11/19/2024	35.38	35.95	35.23	35.75	706,551	35.75
11/18/2024	35.30	35.83	35.23	35.71	760,116	35.71
11/15/2024	35.94	36.13	35.22	35.37	1,460,103	35.37
11/14/2024	36.50	36.69	35.96	36.21	1,090,696	36.21
11/13/2024	36.95	37.17	36.49	36.52	2,092,232	36.52
11/12/2024	36.82	37.07	36.00	36.96	2,246,022	36.96
11/11/2024	37.15	37.37	36.76	36.87	814,917	36.87
11/08/2024	36.70	37.21	36.59	37.10	1,137,463	37.10
11/07/2024	36.98	37.26	36.52	36.75	998,115	36.75
11/06/2024	36.50	37.21	35.53	36.98	2,608,353	36.98
11/05/2024	35.28	35.35	34.97	35.11	1,940,579	35.11
11/04/2024	35.30	35.93	35.23	35.25	2,959,022	35.25
11/01/2024	34.43	35.38	34.31	35.34	2,693,856	35.34