Api Group Corp (APG) Historical Stock Data
39.46 ↑0.58 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APG is up 0.15% a day on average. There have been 18 days where Api Group Corp closed green and 12 days where APG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 39.16 | 39.46 | ↑$0.30 (0.77%) | 38.85 | 39.55 | 1.17M |
| 2025-12-19 | 38.49 | 38.88 | ↑$0.39 (1.01%) | 38.49 | 39.03 | 4.70M |
| 2025-12-18 | 38.72 | 38.45 | ↓$0.27 (-0.70%) | 38.12 | 38.84 | 2.04M |
| 2025-12-17 | 39.09 | 38.20 | ↓$0.89 (-2.28%) | 37.97 | 39.33 | 1.97M |
| 2025-12-16 | 39.32 | 39.19 | ↓$0.13 (-0.33%) | 39.00 | 39.56 | 1.96M |
| 2025-12-15 | 39.76 | 39.31 | ↓$0.45 (-1.13%) | 39.05 | 39.88 | 2.20M |
| 2025-12-12 | 40.55 | 39.66 | ↓$0.89 (-2.19%) | 39.12 | 40.55 | 2.05M |
| 2025-12-11 | 40.04 | 40.40 | ↑$0.36 (0.90%) | 39.37 | 40.58 | 5.39M |
| 2025-12-10 | 37.73 | 39.93 | ↑$2.20 (5.83%) | 37.73 | 40.07 | 4.35M |
| 2025-12-09 | 38.80 | 37.70 | ↓$1.10 (-2.84%) | 37.55 | 39.02 | 3.43M |
| 2025-12-08 | 39.21 | 38.90 | ↓$0.31 (-0.79%) | 38.69 | 39.32 | 2.48M |
| 2025-12-05 | 38.99 | 39.06 | ↑$0.07 (0.18%) | 38.44 | 39.21 | 1.32M |
| 2025-12-04 | 38.67 | 39.00 | ↑$0.33 (0.85%) | 38.43 | 39.01 | 1.62M |
| 2025-12-03 | 38.84 | 38.74 | ↓$0.10 (-0.26%) | 38.31 | 39.05 | 1.76M |
| 2025-12-02 | 39.25 | 38.84 | ↓$0.41 (-1.04%) | 38.54 | 39.25 | 1.57M |
| 2025-12-01 | 38.97 | 38.98 | ↑$0.01 (0.03%) | 38.79 | 39.52 | 2.31M |
| 2025-11-28 | 39.23 | 39.56 | ↑$0.33 (0.84%) | 39.23 | 39.65 | 838.04K |
| 2025-11-26 | 39.00 | 39.23 | ↑$0.23 (0.59%) | 38.99 | 39.58 | 1.87M |
| 2025-11-25 | 38.00 | 38.97 | ↑$0.97 (2.55%) | 37.46 | 39.05 | 3.76M |
| 2025-11-24 | 37.15 | 37.71 | ↑$0.56 (1.51%) | 36.82 | 37.96 | 2.27M |
| 2025-11-21 | 36.72 | 36.86 | ↑$0.14 (0.38%) | 36.10 | 37.17 | 2.22M |
| 2025-11-20 | 38.02 | 36.77 | ↓$1.25 (-3.29%) | 36.60 | 38.16 | 3.14M |
| 2025-11-19 | 37.21 | 37.42 | ↑$0.21 (0.56%) | 37.00 | 37.75 | 1.71M |
| 2025-11-18 | 37.10 | 37.00 | ↓$0.10 (-0.27%) | 36.61 | 37.47 | 2.38M |
| 2025-11-17 | 37.35 | 37.40 | ↑$0.05 (0.13%) | 36.81 | 37.91 | 5.80M |
| 2025-11-14 | 37.09 | 37.35 | ↑$0.26 (0.70%) | 36.85 | 37.90 | 4.47M |
| 2025-11-13 | 38.35 | 37.53 | ↓$0.82 (-2.14%) | 37.47 | 38.58 | 3.45M |
| 2025-11-12 | 37.65 | 38.36 | ↑$0.71 (1.89%) | 37.61 | 38.50 | 3.47M |
| 2025-11-11 | 37.51 | 37.53 | ↑$0.02 (0.05%) | 37.44 | 37.91 | 3.05M |
| 2025-11-10 | 36.59 | 37.63 | ↑$1.04 (2.84%) | 36.34 | 37.77 | 3.07M |
Create an account or log in to view more rows.
$APG looking good today??
$APG Games being played here.
$APG this is just going to go up forever
$APG death cross will complete today
$APG buy buy buy!!
$APG why spike ?
$APG hot trash
$APG you wanna be a successful trader close your trades green
$APG Market is down
No worries
$APG green shoots