5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
+6.36%
6 MONTH PERFORMANCE
+7.28%
YEAR-TO-DATE PERFORMANCE
+10.95%
1 YEAR PERFORMANCE
+25.18%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $41.47 | $41.15 (-0.77%) | $41.81 | $40.96 | 4.80 M | $17.71 B |
| 06/25/2026 | $42.27 | $41.68 (-1.4%) | $43.14 | $41.37 | 4.28 M | $17.96 B |
| 06/24/2026 | $41.41 | $41.95 (1.3%) | $42.50 | $41.41 | 2.01 M | $18.08 B |
| 06/23/2026 | $41.63 | $41.58 (-0.12%) | $42.51 | $41.32 | 3.14 M | $17.92 B |
| 06/22/2026 | $42.52 | $42.78 (0.61%) | $42.93 | $42.31 | 2.62 M | $18.44 B |
| 06/18/2026 | $42.60 | $42.54 (-0.14%) | $42.74 | $42.19 | 4.38 M | $18.33 B |
| 06/17/2026 | $42.55 | $41.81 (-1.74%) | $43.04 | $41.78 | 3.28 M | $18.02 B |
| 06/16/2026 | $41.85 | $42.50 (1.55%) | $42.91 | $41.57 | 3.71 M | $18.32 B |
| 06/15/2026 | $43.12 | $41.66 (-3.39%) | $43.44 | $41.08 | 4.94 M | $17.96 B |
| 06/12/2026 | $43.00 | $42.34 (-1.53%) | $43.15 | $42.11 | 2.52 M | $18.25 B |
| 06/11/2026 | $41.79 | $42.66 (2.08%) | $42.75 | $41.61 | 1.78 M | $18.39 B |
| 06/10/2026 | $43.78 | $41.36 (-5.53%) | $43.91 | $41.25 | 3.31 M | $17.83 B |
| 06/09/2026 | $42.83 | $43.68 (1.98%) | $44.32 | $42.33 | 3.21 M | $18.83 B |
| 06/08/2026 | $42.27 | $42.20 (-0.17%) | $42.52 | $41.70 | 2.31 M | $18.19 B |
| 06/05/2026 | $42.10 | $41.98 (-0.29%) | $42.79 | $41.91 | 2.45 M | $18.09 B |
| 06/04/2026 | $42.56 | $42.40 (-0.38%) | $42.83 | $41.91 | 2.54 M | $18.27 B |
| 06/03/2026 | $41.73 | $42.26 (1.27%) | $42.96 | $41.71 | 3.28 M | $18.21 B |
| 06/02/2026 | $40.86 | $41.77 (2.23%) | $42.00 | $40.86 | 4.49 M | $18.00 B |
| 06/01/2026 | $40.51 | $40.59 (0.2%) | $40.99 | $39.74 | 3.18 M | $17.49 B |
| 05/29/2026 | $41.56 | $41.00 (-1.35%) | $41.79 | $40.89 | 2.68 M | $17.67 B |
| 05/28/2026 | $41.32 | $41.58 (0.63%) | $41.81 | $40.80 | 3.09 M | $17.92 B |
| 05/27/2026 | $42.61 | $41.58 (-2.42%) | $42.99 | $41.54 | 1.94 M | $17.92 B |
| 05/26/2026 | $42.24 | $42.31 (0.17%) | $42.56 | $41.98 | 1.98 M | $18.24 B |
| 05/22/2026 | $41.79 | $41.63 (-0.38%) | $42.03 | $41.02 | 1.50 M | $17.94 B |
| 05/21/2026 | $41.74 | $41.50 (-0.57%) | $41.83 | $40.89 | 2.01 M | $17.89 B |
| 05/20/2026 | $41.44 | $42.04 (1.45%) | $42.13 | $41.00 | 2.11 M | $18.12 B |
| 05/19/2026 | $41.72 | $41.14 (-1.39%) | $42.00 | $40.83 | 2.50 M | $17.73 B |
| 05/18/2026 | $43.26 | $42.23 (-2.38%) | $43.53 | $42.00 | 2.10 M | $18.20 B |
| 05/15/2026 | $43.70 | $43.25 (-1.03%) | $43.82 | $42.87 | 2.47 M | $18.64 B |
| 05/14/2026 | $43.62 | $44.14 (1.19%) | $44.16 | $43.20 | 1.92 M | $19.02 B |
| 05/13/2026 | $43.35 | $43.26 (-0.21%) | $43.51 | $42.92 | 1.97 M | $18.65 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 | $20.95 B |
| 04/23/2026 | $48.75 | $48.94 (0.39%) | $49.45 | $48.36 | 2.23 M | $21.09 B |
| 04/22/2026 | $48.91 | $48.51 (-0.82%) | $49.18 | $47.80 | 2.85 M | $20.91 B |
| 04/21/2026 | $48.75 | $48.50 (-0.51%) | $49.33 | $48.18 | 3.23 M | $20.90 B |
| 04/20/2026 | $46.62 | $48.72 (4.5%) | $48.76 | $46.62 | 3.42 M | $21.00 B |
| 04/17/2026 | $45.10 | $46.75 (3.66%) | $46.89 | $44.80 | 8.41 M | $20.15 B |
| 04/16/2026 | $44.82 | $44.39 (-0.96%) | $45.15 | $44.24 | 2.42 M | $19.13 B |
| 04/15/2026 | $45.28 | $44.88 (-0.88%) | $45.40 | $44.55 | 2.31 M | $19.34 B |
| 04/14/2026 | $45.00 | $45.46 (1.02%) | $45.48 | $44.49 | 1.49 M | $19.59 B |
| 04/13/2026 | $44.27 | $44.82 (1.24%) | $44.90 | $44.21 | 2.60 M | $19.32 B |
| 04/10/2026 | $44.29 | $44.41 (0.27%) | $44.66 | $43.95 | 2.42 M | $19.14 B |
| 04/09/2026 | $43.74 | $44.14 (0.91%) | $44.36 | $43.67 | 2.42 M | $19.02 B |
| 04/08/2026 | $43.85 | $43.81 (-0.09%) | $44.41 | $43.34 | 3.04 M | $18.88 B |
| 04/07/2026 | $41.88 | $41.94 (0.14%) | $42.57 | $41.70 | 2.37 M | $18.08 B |
| 04/06/2026 | $41.88 | $42.21 (0.79%) | $42.23 | $41.11 | 1.84 M | $18.19 B |
| 04/02/2026 | $40.61 | $42.03 (3.5%) | $42.37 | $40.56 | 2.98 M | $18.11 B |
| 04/01/2026 | $41.17 | $41.53 (0.87%) | $41.96 | $41.00 | 4.74 M | $17.90 B |
| 03/31/2026 | $39.79 | $40.52 (1.83%) | $41.12 | $39.39 | 3.09 M | $17.46 B |
| 03/30/2026 | $40.33 | $39.11 (-3.03%) | $40.49 | $38.83 | 3.16 M | $16.86 B |
| 03/27/2026 | $40.54 | $39.91 (-1.55%) | $41.00 | $39.74 | 2.65 M | $17.20 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.
