Skip to main content

APi Group Corporation Common Stock (NY:APG)

33.16 -0.87 (-2.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 51.21 51.57 50.86 51.05 2,236,337 +0.18(+0.35%)
Jun 27, 2025 50.60 50.91 50.18 50.87 3,228,647 +0.56(+1.11%)
Jun 26, 2025 50.53 50.66 50.12 50.31 1,622,836 +0.08(+0.16%)
Jun 25, 2025 50.75 50.81 49.91 50.23 2,454,673 -0.50(-0.99%)
Jun 24, 2025 50.73 50.97 50.16 50.73 4,537,001 -0.11(-0.22%)
Jun 23, 2025 51.04 51.60 50.55 50.84 37,612,408 -0.39(-0.76%)
Jun 20, 2025 51.66 51.95 50.15 51.23 11,088,788 +2.28(+4.66%)
Jun 18, 2025 48.98 49.55 47.92 48.95 1,500,225 +0.06(+0.12%)
Jun 17, 2025 48.44 49.03 48.39 48.89 1,028,714 +0.24(+0.49%)
Jun 16, 2025 48.30 48.96 48.13 48.65 1,527,071 +0.80(+1.67%)
Jun 13, 2025 47.70 48.40 47.62 47.85 889,437 -0.36(-0.75%)
Jun 12, 2025 47.98 48.42 47.86 48.21 908,604 +0.09(+0.19%)
Jun 11, 2025 47.86 48.26 47.58 48.12 1,346,747 +0.46(+0.97%)
Jun 10, 2025 47.84 48.04 47.10 47.66 1,274,942 -0.03(-0.06%)
Jun 09, 2025 48.58 48.96 47.49 47.69 2,132,087 -1.05(-2.15%)
Jun 06, 2025 48.40 48.83 47.90 48.74 1,979,350 +0.85(+1.77%)
Jun 05, 2025 47.52 48.26 47.38 47.89 1,455,983 +0.39(+0.82%)
Jun 04, 2025 47.58 47.95 47.49 47.50 1,793,376 -0.07(-0.15%)
Jun 03, 2025 47.03 47.83 47.00 47.57 2,246,877 +0.75(+1.60%)
Jun 02, 2025 46.49 46.89 45.94 46.82 1,382,178 +0.15(+0.32%)
May 30, 2025 46.75 46.84 46.28 46.67 1,916,277 -0.09(-0.19%)
May 29, 2025 46.77 46.92 46.52 46.76 2,139,336 +0.25(+0.54%)
May 28, 2025 46.82 47.12 46.51 46.51 1,770,303 -0.34(-0.73%)
May 27, 2025 46.31 46.91 45.65 46.85 1,846,193 +1.24(+2.72%)
May 23, 2025 45.10 45.87 45.00 45.61 1,252,364 -0.11(-0.24%)
May 22, 2025 46.12 46.12 45.24 45.72 2,813,164 -0.38(-0.82%)
May 21, 2025 45.65 48.08 45.62 46.10 2,902,172 +0.18(+0.39%)
May 20, 2025 45.80 46.30 45.72 45.92 1,228,823 -0.08(-0.17%)
May 19, 2025 45.43 46.12 45.24 46.00 2,903,004 +0.10(+0.22%)
May 16, 2025 45.75 45.94 45.46 45.90 1,681,802 +0.12(+0.26%)
May 15, 2025 45.75 45.92 45.31 45.78 1,648,093 +0.01(+0.02%)
May 14, 2025 45.98 46.12 45.51 45.77 1,706,956 -0.04(-0.09%)
May 13, 2025 45.56 46.18 45.24 45.81 2,817,084 +0.44(+0.97%)
May 12, 2025 45.74 45.74 44.78 45.37 2,683,608 +1.21(+2.74%)
May 09, 2025 43.94 44.24 43.52 44.16 1,492,561 +0.24(+0.55%)
May 08, 2025 43.83 44.37 43.30 43.92 3,107,552 +0.53(+1.22%)
May 07, 2025 42.83 43.52 42.54 43.39 3,376,332 +0.90(+2.12%)
May 06, 2025 42.51 43.00 41.95 42.49 2,224,251 -0.36(-0.84%)
May 05, 2025 42.32 42.95 42.26 42.85 4,722,026 +0.53(+1.25%)
May 02, 2025 41.23 42.54 41.06 42.32 2,875,658 +1.98(+4.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.