5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
-4.41%
6 MONTH PERFORMANCE
+13.11%
YEAR-TO-DATE PERFORMANCE
+10.95%
1 YEAR PERFORMANCE
+39.00%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $43.35 | $43.26 (-0.21%) | $43.51 | $42.92 | 1.53 M | $18.58 B |
| 05/12/2026 | $43.83 | $43.16 (-1.53%) | $44.19 | $42.69 | 2.25 M | $18.60 B |
| 05/11/2026 | $44.00 | $44.12 (0.27%) | $44.71 | $43.72 | 2.43 M | $19.02 B |
| 05/08/2026 | $44.85 | $44.04 (-1.81%) | $45.44 | $43.78 | 2.36 M | $18.98 B |
| 05/07/2026 | $46.32 | $44.63 (-3.65%) | $46.42 | $44.59 | 2.56 M | $19.24 B |
| 05/06/2026 | $46.43 | $46.31 (-0.26%) | $46.79 | $45.44 | 3.07 M | $19.96 B |
| 05/05/2026 | $45.34 | $45.59 (0.55%) | $46.00 | $44.77 | 3.42 M | $19.65 B |
| 05/04/2026 | $45.81 | $44.67 (-2.49%) | $45.81 | $44.16 | 4.91 M | $19.25 B |
| 05/01/2026 | $45.62 | $45.94 (0.7%) | $46.27 | $44.73 | 4.24 M | $19.80 B |
| 04/30/2026 | $48.19 | $45.72 (-5.13%) | $49.99 | $45.55 | 7.05 M | $19.71 B |
| 04/29/2026 | $48.75 | $48.66 (-0.18%) | $49.00 | $48.23 | 2.78 M | $20.97 B |
| 04/28/2026 | $48.96 | $48.70 (-0.53%) | $49.03 | $48.27 | 2.57 M | $20.99 B |
| 04/27/2026 | $48.63 | $49.40 (1.58%) | $49.63 | $47.98 | 1.94 M | $21.29 B |
| 04/24/2026 | $49.19 | $48.60 (-1.2%) | $49.37 | $48.22 | 2.16 M | $20.22 B |
| 04/23/2026 | $48.75 | $48.94 (0.39%) | $49.45 | $48.36 | 2.23 M | $20.36 B |
| 04/22/2026 | $48.91 | $48.51 (-0.82%) | $49.18 | $47.80 | 2.85 M | $20.18 B |
| 04/21/2026 | $48.75 | $48.50 (-0.51%) | $49.33 | $48.18 | 3.23 M | $20.18 B |
| 04/20/2026 | $46.62 | $48.72 (4.5%) | $48.76 | $46.62 | 3.42 M | $20.27 B |
| 04/17/2026 | $45.10 | $46.75 (3.66%) | $46.89 | $44.80 | 8.41 M | $19.45 B |
| 04/16/2026 | $44.82 | $44.39 (-0.96%) | $45.15 | $44.24 | 2.42 M | $18.47 B |
| 04/15/2026 | $45.28 | $44.88 (-0.88%) | $45.40 | $44.55 | 2.31 M | $18.67 B |
| 04/14/2026 | $45.00 | $45.46 (1.02%) | $45.48 | $44.49 | 1.49 M | $18.91 B |
| 04/13/2026 | $44.27 | $44.82 (1.24%) | $44.90 | $44.21 | 2.60 M | $18.65 B |
| 04/10/2026 | $44.29 | $44.41 (0.27%) | $44.66 | $43.95 | 2.42 M | $18.47 B |
| 04/09/2026 | $43.74 | $44.14 (0.91%) | $44.36 | $43.67 | 2.42 M | $18.36 B |
| 04/08/2026 | $43.85 | $43.81 (-0.09%) | $44.41 | $43.34 | 3.04 M | $18.22 B |
| 04/07/2026 | $41.88 | $41.94 (0.14%) | $42.57 | $41.70 | 2.37 M | $17.45 B |
| 04/06/2026 | $41.88 | $42.21 (0.79%) | $42.23 | $41.11 | 1.84 M | $17.56 B |
| 04/02/2026 | $40.61 | $42.03 (3.5%) | $42.37 | $40.56 | 2.98 M | $17.48 B |
| 04/01/2026 | $41.17 | $41.53 (0.87%) | $41.96 | $41.00 | 4.74 M | $17.28 B |
| 03/31/2026 | $39.79 | $40.52 (1.83%) | $41.12 | $39.39 | 3.09 M | $16.86 B |
| 03/30/2026 | $40.33 | $39.11 (-3.03%) | $40.49 | $38.83 | 3.16 M | $16.27 B |
| 03/27/2026 | $40.54 | $39.91 (-1.55%) | $41.00 | $39.74 | 2.65 M | $16.60 B |
| 03/26/2026 | $41.54 | $40.77 (-1.85%) | $42.20 | $40.48 | 2.55 M | $16.96 B |
| 03/25/2026 | $42.70 | $42.16 (-1.26%) | $42.81 | $41.94 | 2.77 M | $17.54 B |
| 03/24/2026 | $40.95 | $42.07 (2.74%) | $42.56 | $40.79 | 3.71 M | $17.50 B |
| 03/23/2026 | $40.55 | $41.46 (2.24%) | $41.79 | $40.02 | 4.72 M | $17.25 B |
| 03/20/2026 | $40.87 | $39.50 (-3.35%) | $41.24 | $38.93 | 8.49 M | $16.43 B |
| 03/19/2026 | $40.45 | $41.19 (1.83%) | $41.64 | $40.26 | 1.98 M | $17.14 B |
| 03/18/2026 | $42.05 | $41.07 (-2.33%) | $42.36 | $40.89 | 3.03 M | $17.09 B |
| 03/17/2026 | $41.41 | $42.08 (1.62%) | $42.11 | $41.16 | 2.58 M | $17.51 B |
| 03/16/2026 | $40.48 | $41.24 (1.88%) | $41.28 | $40.15 | 2.63 M | $17.16 B |
| 03/13/2026 | $41.07 | $39.92 (-2.8%) | $41.33 | $39.58 | 3.14 M | $16.61 B |
| 03/12/2026 | $41.01 | $40.78 (-0.56%) | $41.54 | $40.24 | 3.44 M | $16.96 B |
| 03/11/2026 | $41.39 | $41.59 (0.48%) | $42.08 | $41.06 | 3.27 M | $17.30 B |
| 03/10/2026 | $42.50 | $41.60 (-2.12%) | $42.81 | $41.51 | 2.23 M | $17.31 B |
| 03/09/2026 | $41.34 | $42.45 (2.69%) | $42.78 | $40.95 | 3.19 M | $17.66 B |
| 03/06/2026 | $41.12 | $41.87 (1.82%) | $41.99 | $40.78 | 3.06 M | $17.42 B |
| 03/05/2026 | $42.62 | $42.09 (-1.24%) | $42.79 | $40.92 | 2.79 M | $17.51 B |
| 03/04/2026 | $43.52 | $43.13 (-0.9%) | $44.00 | $42.48 | 2.44 M | $17.94 B |
| 03/03/2026 | $43.52 | $43.29 (-0.53%) | $43.62 | $42.37 | 2.77 M | $18.01 B |
| 03/02/2026 | $43.83 | $44.58 (1.71%) | $44.60 | $43.37 | 2.58 M | $18.55 B |
| 02/27/2026 | $44.55 | $44.46 (-0.2%) | $44.85 | $43.74 | 3.54 M | $18.50 B |
| 02/26/2026 | $45.68 | $45.13 (-1.2%) | $45.77 | $44.08 | 2.85 M | $18.77 B |
| 02/25/2026 | $45.50 | $44.76 (-1.63%) | $46.89 | $44.50 | 4.00 M | $18.62 B |
| 02/24/2026 | $43.96 | $44.99 (2.34%) | $44.99 | $43.63 | 5.92 M | $18.72 B |
| 02/23/2026 | $44.19 | $44.11 (-0.18%) | $44.57 | $43.57 | 2.61 M | $18.35 B |
| 02/20/2026 | $44.36 | $44.64 (0.63%) | $45.10 | $44.12 | 1.82 M | $18.57 B |
| 02/19/2026 | $44.03 | $44.41 (0.86%) | $44.55 | $43.69 | 2.16 M | $18.47 B |
| 02/18/2026 | $44.44 | $44.16 (-0.63%) | $45.22 | $43.98 | 3.08 M | $18.37 B |
| 02/17/2026 | $44.32 | $44.43 (0.25%) | $44.91 | $43.73 | 2.30 M | $18.48 B |
| 02/13/2026 | $43.99 | $44.41 (0.95%) | $44.85 | $43.73 | 1.95 M | $18.47 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.
