5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
-0.88%
6 MONTH PERFORMANCE
-1.49%
YEAR-TO-DATE PERFORMANCE
+14.35%
1 YEAR PERFORMANCE
+24.79%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $43.44 | $43.74 (0.7%) | $43.83 | $43.44 | 57.68 K | |
| 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 |
| 07/08/2026 | $40.80 | $41.47 (1.64%) | $41.60 | $40.63 | 2.51 M | $17.87 B |
| 07/07/2026 | $42.43 | $41.30 (-2.66%) | $42.43 | $40.18 | 3.62 M | $17.80 B |
| 07/06/2026 | $41.92 | $42.83 (2.17%) | $42.97 | $41.82 | 2.70 M | $18.46 B |
| 07/02/2026 | $42.00 | $41.98 (-0.05%) | $43.07 | $40.97 | 2.98 M | $18.09 B |
| 07/01/2026 | $41.76 | $41.78 (0.05%) | $42.14 | $40.94 | 4.02 M | $18.01 B |
| 06/30/2026 | $41.01 | $42.35 (3.27%) | $42.35 | $40.61 | 4.29 M | $18.25 B |
| 06/29/2026 | $41.17 | $41.01 (-0.39%) | $41.52 | $40.45 | 2.47 M | $17.68 B |
| 06/26/2026 | $41.47 | $41.15 (-0.77%) | $41.81 | $40.96 | 4.80 M | $17.74 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 |
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.
