5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
+11.68%
3 MONTH PERFORMANCE
+1.97%
6 MONTH PERFORMANCE
-3.83%
YEAR-TO-DATE PERFORMANCE
+10.95%
1 YEAR PERFORMANCE
+21.25%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $40.28 | $40.13 (-0.38%) | $40.31 | $39.84 | 499.99 K | |
| 10/08/2026 | $39.86 | $39.98 (0.3%) | $40.41 | $39.60 | 2.24 M | $17.27 B |
| 10/07/2026 | $41.11 | $40.21 (-2.19%) | $41.43 | $39.96 | 3.06 M | $17.37 B |
| 10/06/2026 | $40.91 | $41.40 (1.2%) | $41.59 | $40.78 | 2.67 M | $17.88 B |
| 10/05/2026 | $40.31 | $40.66 (0.87%) | $41.44 | $40.12 | 4.45 M | $17.57 B |
| 10/02/2026 | $40.58 | $40.48 (-0.25%) | $41.13 | $40.44 | 2.96 M | $17.49 B |
| 10/01/2026 | $38.66 | $40.01 (3.49%) | $40.20 | $38.34 | 3.53 M | $17.28 B |
| 09/30/2026 | $38.81 | $38.60 (-0.54%) | $38.95 | $38.29 | 2.60 M | $16.68 B |
| 09/29/2026 | $38.34 | $38.75 (1.07%) | $38.86 | $38.21 | 2.43 M | $16.74 B |
| 09/28/2026 | $38.22 | $38.35 (0.34%) | $38.74 | $37.74 | 2.72 M | $16.57 B |
| 09/25/2026 | $37.94 | $38.46 (1.37%) | $38.77 | $37.75 | 2.30 M | $16.61 B |
| 09/24/2026 | $37.49 | $37.83 (0.91%) | $38.43 | $37.28 | 2.33 M | $16.34 B |
| 09/23/2026 | $37.68 | $37.82 (0.37%) | $38.19 | $37.48 | 2.39 M | $16.34 B |
| 09/22/2026 | $37.84 | $37.76 (-0.21%) | $37.97 | $37.19 | 2.92 M | $16.31 B |
| 09/21/2026 | $37.73 | $37.46 (-0.72%) | $37.90 | $36.98 | 3.05 M | $16.18 B |
| 09/18/2026 | $37.26 | $37.39 (0.35%) | $37.49 | $36.76 | 11.11 M | $16.15 B |
| 09/17/2026 | $37.39 | $37.01 (-1.02%) | $37.47 | $36.54 | 3.18 M | $15.99 B |
| 09/16/2026 | $37.38 | $36.76 (-1.66%) | $37.59 | $36.50 | 2.99 M | $15.88 B |
| 09/15/2026 | $37.25 | $36.97 (-0.75%) | $37.37 | $36.61 | 2.72 M | $15.97 B |
| 09/14/2026 | $36.97 | $37.12 (0.41%) | $37.35 | $36.15 | 2.43 M | $16.04 B |
| 09/11/2026 | $37.82 | $37.86 (0.11%) | $38.21 | $36.96 | 3.54 M | $16.36 B |
| 09/10/2026 | $37.77 | $37.38 (-1.03%) | $38.56 | $37.24 | 4.07 M | $16.15 B |
| 09/09/2026 | $39.86 | $38.01 (-4.64%) | $40.16 | $35.57 | 9.54 M | $16.42 B |
| 09/08/2026 | $40.13 | $40.20 (0.17%) | $40.56 | $39.56 | 3.77 M | $17.37 B |
| 09/04/2026 | $39.92 | $40.04 (0.3%) | $40.36 | $39.66 | 3.20 M | $17.30 B |
| 09/03/2026 | $39.40 | $40.03 (1.6%) | $40.20 | $39.12 | 4.28 M | $17.29 B |
| 09/02/2026 | $39.21 | $39.36 (0.38%) | $39.80 | $38.66 | 4.64 M | $17.00 B |
| 09/01/2026 | $39.02 | $39.12 (0.26%) | $39.39 | $38.53 | 2.55 M | $16.90 B |
| 08/31/2026 | $39.60 | $39.25 (-0.88%) | $41.16 | $39.24 | 2.76 M | $16.96 B |
| 08/28/2026 | $41.16 | $39.69 (-3.57%) | $41.27 | $39.58 | 1.95 M | $17.15 B |
| 08/27/2026 | $41.24 | $41.25 (0.02%) | $41.65 | $41.00 | 2.55 M | $17.82 B |
| 08/26/2026 | $40.31 | $41.22 (2.26%) | $41.31 | $40.25 | 1.76 M | $17.81 B |
| 08/25/2026 | $41.32 | $40.38 (-2.27%) | $41.32 | $40.24 | 2.02 M | $17.44 B |
| 08/24/2026 | $41.00 | $40.72 (-0.68%) | $41.20 | $40.46 | 2.33 M | $17.59 B |
| 08/21/2026 | $41.88 | $41.16 (-1.72%) | $42.17 | $41.01 | 3.48 M | $17.78 B |
| 08/20/2026 | $42.04 | $41.93 (-0.26%) | $42.45 | $41.72 | 1.78 M | $18.11 B |
| 08/19/2026 | $43.15 | $42.51 (-1.48%) | $43.27 | $41.81 | 2.52 M | $18.36 B |
| 08/18/2026 | $44.22 | $42.78 (-3.26%) | $44.27 | $42.77 | 2.75 M | $18.48 B |
| 08/17/2026 | $44.00 | $44.72 (1.64%) | $44.95 | $43.94 | 2.85 M | $19.32 B |
| 08/14/2026 | $43.48 | $43.95 (1.08%) | $43.96 | $43.45 | 1.52 M | $18.99 B |
| 08/13/2026 | $43.59 | $43.48 (-0.25%) | $43.97 | $42.84 | 1.97 M | $18.78 B |
| 08/12/2026 | $43.29 | $43.55 (0.6%) | $44.05 | $43.25 | 2.65 M | $18.81 B |
| 08/11/2026 | $42.45 | $42.89 (1.04%) | $43.44 | $42.03 | 2.18 M | $18.53 B |
| 08/10/2026 | $41.85 | $42.32 (1.12%) | $42.38 | $41.70 | 2.48 M | $18.28 B |
| 08/07/2026 | $41.72 | $41.72 (0%) | $42.18 | $41.51 | 1.47 M | $18.02 B |
| 08/06/2026 | $41.99 | $41.25 (-1.76%) | $42.28 | $41.17 | 2.67 M | $17.82 B |
| 08/05/2026 | $41.78 | $41.78 (0%) | $42.02 | $41.42 | 2.14 M | $18.05 B |
| 08/04/2026 | $40.68 | $41.54 (2.11%) | $41.84 | $39.70 | 3.75 M | $17.95 B |
| 08/03/2026 | $39.49 | $39.84 (0.89%) | $40.15 | $39.05 | 2.98 M | $17.21 B |
| 07/31/2026 | $39.80 | $39.68 (-0.3%) | $40.35 | $39.03 | 3.07 M | $17.14 B |
| 07/30/2026 | $40.83 | $39.20 (-3.99%) | $41.30 | $37.48 | 6.42 M | $16.93 B |
| 07/29/2026 | $39.02 | $38.45 (-1.46%) | $39.39 | $37.82 | 4.27 M | $16.61 B |
| 07/28/2026 | $39.71 | $39.33 (-0.96%) | $39.77 | $38.54 | 2.65 M | $16.99 B |
| 07/27/2026 | $40.00 | $39.93 (-0.18%) | $40.37 | $39.42 | 1.77 M | $17.25 B |
| 07/24/2026 | $39.73 | $39.57 (-0.4%) | $39.87 | $39.24 | 2.18 M | $17.05 B |
| 07/23/2026 | $38.51 | $39.56 (2.73%) | $39.64 | $38.32 | 5.83 M | $17.05 B |
| 07/22/2026 | $38.76 | $38.95 (0.49%) | $39.14 | $38.59 | 2.48 M | $16.79 B |
| 07/21/2026 | $39.80 | $39.09 (-1.78%) | $39.85 | $38.37 | 3.15 M | $16.85 B |
| 07/20/2026 | $40.09 | $39.38 (-1.77%) | $40.23 | $39.09 | 2.18 M | $16.97 B |
| 07/17/2026 | $40.30 | $40.12 (-0.45%) | $40.74 | $39.91 | 1.77 M | $17.29 B |
| 07/16/2026 | $41.01 | $40.83 (-0.44%) | $41.42 | $40.42 | 2.05 M | $17.60 B |
| 07/15/2026 | $41.57 | $41.20 (-0.89%) | $41.77 | $40.31 | 2.16 M | $17.76 B |
| 07/14/2026 | $42.30 | $41.51 (-1.87%) | $42.30 | $41.26 | 1.82 M | $17.89 B |
| 07/13/2026 | $41.11 | $41.40 (0.71%) | $41.63 | $41.00 | 1.52 M | $17.84 B |
| 07/10/2026 | $41.65 | $41.36 (-0.7%) | $42.04 | $41.22 | 2.23 M | $17.83 B |
| 07/09/2026 | $42.20 | $41.63 (-1.35%) | $42.90 | $41.51 | 2.81 M | $17.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
