5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-3.06%
6 MONTH PERFORMANCE
+5.83%
YEAR-TO-DATE PERFORMANCE
+1.42%
1 YEAR PERFORMANCE
-5.25%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $36.70 | $35.85 (-2.3%) | $37.08 | $35.65 | 680,057 | $9.90 B |
| 03/12/2025 | $36.88 | $36.75 (-0.35%) | $37.22 | $36.19 | 1.56 M | $10.11 B |
| 03/11/2025 | $35.95 | $36.40 (1.25%) | $37.13 | $35.58 | 3.35 M | $10.01 B |
| 03/10/2025 | $35.57 | $35.95 (1.07%) | $36.26 | $35.44 | 3.04 M | $9.89 B |
| 03/07/2025 | $36.10 | $36.28 (0.5%) | $36.38 | $35.03 | 2.87 M | $9.98 B |
| 03/06/2025 | $36.45 | $36.08 (-1.02%) | $37.01 | $35.92 | 2.02 M | $9.92 B |
| 03/05/2025 | $36.96 | $37.13 (0.46%) | $37.29 | $36.28 | 1.75 M | $10.21 B |
| 03/04/2025 | $36.72 | $36.81 (0.25%) | $37.91 | $35.41 | 3.75 M | $10.12 B |
| 03/03/2025 | $39.23 | $37.40 (-4.66%) | $39.49 | $37.07 | 2.86 M | $10.29 B |
| 02/28/2025 | $38.66 | $39.27 (1.58%) | $39.28 | $38.43 | 3.62 M | $10.80 B |
| 02/27/2025 | $39.50 | $38.70 (-2.03%) | $40.14 | $38.59 | 2.54 M | $10.64 B |
| 02/26/2025 | $40.23 | $40.00 (-0.57%) | $40.79 | $38.08 | 3.07 M | $11.00 B |
| 02/25/2025 | $39.55 | $40.12 (1.44%) | $40.47 | $39.36 | 2.35 M | $11.03 B |
| 02/24/2025 | $40.00 | $39.21 (-1.97%) | $40.19 | $38.99 | 1.53 M | $10.78 B |
| 02/21/2025 | $41.24 | $39.79 (-3.52%) | $41.31 | $39.37 | 2.26 M | $10.94 B |
| 02/20/2025 | $41.00 | $40.88 (-0.29%) | $41.27 | $40.18 | 2.91 M | $11.24 B |
| 02/19/2025 | $37.42 | $40.37 (7.88%) | $40.38 | $37.22 | 2.75 M | $11.10 B |
| 02/18/2025 | $37.40 | $37.46 (0.16%) | $37.80 | $37.14 | 937,746 | $10.30 B |
| 02/14/2025 | $37.55 | $37.50 (-0.13%) | $37.78 | $37.25 | 827,947 | $10.31 B |
| 02/13/2025 | $37.80 | $37.47 (-0.87%) | $37.92 | $36.79 | 1.75 M | $10.30 B |
| 02/12/2025 | $37.70 | $37.59 (-0.29%) | $38.02 | $37.32 | 635,549 | $10.34 B |
| 02/11/2025 | $38.41 | $38.31 (-0.26%) | $38.83 | $38.18 | 1.00 M | $10.54 B |
| 02/10/2025 | $38.90 | $38.77 (-0.33%) | $39.07 | $38.53 | 1.09 M | $10.66 B |
| 02/07/2025 | $38.85 | $38.52 (-0.85%) | $39.10 | $38.18 | 1.13 M | $10.59 B |
| 02/06/2025 | $37.94 | $38.64 (1.85%) | $38.80 | $37.78 | 1.02 M | $10.63 B |
| 02/05/2025 | $38.10 | $37.92 (-0.47%) | $38.22 | $37.82 | 812,241 | $10.43 B |
| 02/04/2025 | $37.82 | $37.84 (0.05%) | $38.30 | $37.65 | 1.22 M | $10.41 B |
| 02/03/2025 | $37.07 | $37.68 (1.65%) | $37.82 | $36.99 | 813,827 | $10.36 B |
| 01/31/2025 | $38.38 | $38.15 (-0.6%) | $38.82 | $37.90 | 1.31 M | $10.49 B |
| 01/30/2025 | $37.84 | $38.18 (0.9%) | $38.27 | $37.59 | 1.33 M | $10.50 B |
| 01/29/2025 | $37.17 | $37.49 (0.86%) | $37.92 | $37.16 | 1.41 M | $10.31 B |
| 01/28/2025 | $37.25 | $37.10 (-0.4%) | $37.26 | $36.76 | 1.02 M | $10.20 B |
| 01/27/2025 | $37.30 | $36.98 (-0.86%) | $37.51 | $36.78 | 1.43 M | $10.17 B |
| 01/24/2025 | $38.16 | $38.18 (0.05%) | $38.40 | $37.88 | 887,000 | $10.50 B |
| 01/23/2025 | $38.19 | $38.14 (-0.13%) | $38.49 | $37.84 | 887,100 | $10.49 B |
| 01/22/2025 | $38.66 | $38.22 (-1.14%) | $38.95 | $38.07 | 789,725 | $10.51 B |
| 01/21/2025 | $37.91 | $38.36 (1.19%) | $38.43 | $37.83 | 830,745 | $10.55 B |
| 01/17/2025 | $37.82 | $37.45 (-0.98%) | $38.13 | $37.35 | 989,700 | $10.30 B |
| 01/16/2025 | $37.36 | $37.39 (0.08%) | $37.73 | $37.22 | 701,800 | $10.28 B |
| 01/15/2025 | $37.92 | $37.36 (-1.48%) | $37.99 | $37.32 | 941,445 | $10.27 B |
| 01/14/2025 | $36.53 | $37.12 (1.62%) | $37.45 | $36.26 | 1.22 M | $10.21 B |
| 01/13/2025 | $35.29 | $35.78 (1.39%) | $35.84 | $35.11 | 1.12 M | $9.84 B |
| 01/10/2025 | $35.92 | $35.67 (-0.7%) | $36.20 | $35.21 | 979,776 | $9.81 B |
| 01/08/2025 | $36.82 | $36.36 (-1.25%) | $37.12 | $36.21 | 1.27 M | $10.00 B |
| 01/07/2025 | $36.62 | $36.99 (1.01%) | $37.30 | $35.86 | 2.47 M | $10.17 B |
| 01/06/2025 | $36.86 | $36.48 (-1.03%) | $37.28 | $36.40 | 886,009 | $10.03 B |
| 01/03/2025 | $36.10 | $36.65 (1.52%) | $36.78 | $35.80 | 1.38 M | $10.08 B |
| 01/02/2025 | $36.17 | $35.93 (-0.66%) | $36.35 | $35.65 | 1.38 M | $9.88 B |
| 12/31/2024 | $36.09 | $35.97 (-0.33%) | $36.39 | $35.88 | 892,200 | $9.89 B |
| 12/30/2024 | $35.60 | $36.02 (1.18%) | $36.23 | $34.99 | 1.00 M | $9.91 B |
| 12/27/2024 | $36.01 | $36.00 (-0.03%) | $36.51 | $35.92 | 493,900 | $9.90 B |
| 12/26/2024 | $36.59 | $36.51 (-0.22%) | $36.69 | $36.34 | 814,900 | $10.04 B |
| 12/24/2024 | $36.52 | $36.71 (0.52%) | $36.72 | $36.35 | 225,200 | $10.10 B |
| 12/23/2024 | $36.69 | $36.57 (-0.33%) | $36.96 | $36.28 | 777,700 | $10.06 B |
| 12/20/2024 | $36.35 | $36.94 (1.62%) | $37.75 | $36.10 | 1.90 M | $10.16 B |
| 12/19/2024 | $37.35 | $36.60 (-2.01%) | $37.62 | $36.52 | 1.27 M | $10.07 B |
| 12/18/2024 | $38.74 | $37.04 (-4.39%) | $39.14 | $37.03 | 1.79 M | $10.19 B |
| 12/17/2024 | $37.39 | $38.77 (3.69%) | $39.15 | $37.39 | 2.60 M | $10.66 B |
| 12/16/2024 | $37.26 | $37.55 (0.78%) | $37.93 | $37.26 | 1.27 M | $10.33 B |
| 12/13/2024 | $38.21 | $37.63 (-1.52%) | $38.44 | $37.23 | 1.68 M | $10.35 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.
