-
5 DAY PERFORMANCE
-2.76% -
1 MONTH PERFORMANCE
-2.93% -
3 MONTH PERFORMANCE
-12.96% -
6 MONTH PERFORMANCE
-18.27% -
YEAR-TO-DATE PERFORMANCE
-7.20% -
1 YEAR PERFORMANCE
+23.50%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $32.03 | $32.13 (0.31%) | $32.22 | $31.68 | 1.60 M | $8.72 B |
| 10/03/2024 | $32.26 | $31.49 (-2.39%) | $32.33 | $31.44 | 2.05 M | $8.55 B |
| 10/02/2024 | $32.00 | $32.47 (1.47%) | $32.57 | $31.94 | 1.66 M | $8.82 B |
| 10/01/2024 | $32.91 | $32.37 (-1.64%) | $32.93 | $32.21 | 1.52 M | $8.79 B |
| 09/30/2024 | $33.42 | $33.02 (-1.2%) | $33.73 | $32.70 | 2.12 M | $8.97 B |
| 09/27/2024 | $34.13 | $33.64 (-1.44%) | $34.47 | $33.63 | 2.32 M | $9.13 B |
| 09/26/2024 | $33.23 | $33.95 (2.17%) | $33.96 | $32.77 | 6.84 M | $9.22 B |
| 09/25/2024 | $33.94 | $32.96 (-2.89%) | $34.01 | $32.75 | 6.30 M | $8.95 B |
| 09/24/2024 | $34.50 | $33.99 (-1.48%) | $34.55 | $33.66 | 4.01 M | $9.23 B |
| 09/23/2024 | $35.25 | $34.49 (-2.16%) | $35.46 | $34.39 | 1.93 M | $9.37 B |
| 09/20/2024 | $35.48 | $35.22 (-0.73%) | $35.80 | $35.09 | 2.43 M | $9.56 B |
| 09/19/2024 | $35.49 | $35.80 (0.87%) | $36.01 | $35.11 | 1.56 M | $9.72 B |
| 09/18/2024 | $34.77 | $34.72 (-0.14%) | $35.06 | $34.27 | 1.09 M | $9.43 B |
| 09/17/2024 | $34.74 | $34.60 (-0.4%) | $34.89 | $34.34 | 857,920 | $9.40 B |
| 09/16/2024 | $34.59 | $34.45 (-0.4%) | $34.82 | $34.16 | 815,434 | $9.35 B |
| 09/13/2024 | $34.43 | $34.47 (0.12%) | $34.80 | $34.33 | 585,013 | $9.36 B |
| 09/12/2024 | $33.98 | $34.03 (0.15%) | $34.40 | $33.66 | 1.13 M | $9.24 B |
| 09/11/2024 | $32.70 | $33.80 (3.36%) | $33.84 | $32.25 | 1.07 M | $9.18 B |
| 09/10/2024 | $32.85 | $32.73 (-0.37%) | $32.90 | $32.42 | 1.13 M | $8.89 B |
| 09/09/2024 | $32.99 | $32.74 (-0.76%) | $33.04 | $32.36 | 1.26 M | $8.89 B |
| 09/06/2024 | $33.24 | $32.82 (-1.26%) | $33.54 | $32.71 | 1.17 M | $8.91 B |
| 09/05/2024 | $33.45 | $33.08 (-1.11%) | $33.53 | $33.04 | 643,700 | $8.98 B |
| 09/04/2024 | $33.70 | $33.43 (-0.8%) | $34.00 | $33.35 | 864,400 | $9.08 B |
| 09/03/2024 | $35.32 | $33.92 (-3.96%) | $35.32 | $33.78 | 956,900 | $9.21 B |
| 08/30/2024 | $35.32 | $35.55 (0.65%) | $35.72 | $35.16 | 1.01 M | $9.65 B |
| 08/29/2024 | $35.40 | $35.20 (-0.56%) | $35.95 | $34.96 | 1.09 M | $9.56 B |
| 08/28/2024 | $35.61 | $35.10 (-1.43%) | $35.82 | $34.91 | 662,308 | $9.53 B |
| 08/27/2024 | $35.52 | $35.59 (0.2%) | $36.06 | $35.45 | 766,521 | $9.66 B |
| 08/26/2024 | $35.91 | $35.60 (-0.86%) | $36.33 | $35.58 | 557,408 | $9.67 B |
| 08/23/2024 | $35.33 | $35.76 (1.22%) | $35.90 | $34.95 | 1.02 M | $9.71 B |
| 08/22/2024 | $35.23 | $35.07 (-0.45%) | $35.45 | $35.05 | 982,200 | $9.52 B |
| 08/21/2024 | $34.66 | $35.17 (1.47%) | $35.42 | $34.53 | 1.21 M | $9.55 B |
| 08/20/2024 | $34.71 | $34.64 (-0.2%) | $34.77 | $34.29 | 559,349 | $9.41 B |
| 08/19/2024 | $34.34 | $34.70 (1.05%) | $34.76 | $34.06 | 584,908 | $9.42 B |
| 08/16/2024 | $34.47 | $34.21 (-0.75%) | $34.55 | $34.11 | 446,100 | $9.29 B |
| 08/15/2024 | $34.65 | $34.50 (-0.43%) | $34.72 | $34.10 | 880,500 | $9.37 B |
| 08/14/2024 | $33.88 | $33.94 (0.18%) | $33.98 | $33.47 | 811,400 | $9.22 B |
| 08/13/2024 | $33.51 | $33.67 (0.48%) | $33.84 | $33.09 | 765,223 | $9.14 B |
| 08/12/2024 | $33.85 | $33.29 (-1.65%) | $33.85 | $33.09 | 770,515 | $9.04 B |
| 08/09/2024 | $33.87 | $33.80 (-0.21%) | $33.90 | $33.10 | 1.56 M | $9.18 B |
| 08/08/2024 | $32.86 | $33.68 (2.5%) | $33.78 | $32.31 | 1.29 M | $9.15 B |
| 08/07/2024 | $33.78 | $32.29 (-4.41%) | $33.78 | $32.17 | 1.94 M | $8.77 B |
| 08/06/2024 | $32.58 | $33.20 (1.9%) | $33.91 | $32.58 | 2.34 M | $9.02 B |
| 08/05/2024 | $32.53 | $32.61 (0.25%) | $33.84 | $31.97 | 3.26 M | $8.85 B |
| 08/02/2024 | $35.72 | $34.33 (-3.89%) | $35.72 | $33.16 | 3.16 M | $9.32 B |
| 08/01/2024 | $35.26 | $36.25 (2.81%) | $36.35 | $33.96 | 5.04 M | $9.84 B |
| 07/31/2024 | $37.69 | $37.89 (0.53%) | $38.56 | $37.60 | 1.66 M | $10.29 B |
| 07/30/2024 | $37.16 | $37.22 (0.16%) | $37.60 | $36.47 | 921,700 | $10.11 B |
| 07/29/2024 | $37.24 | $36.95 (-0.78%) | $37.68 | $36.92 | 1.34 M | $10.05 B |
| 07/26/2024 | $37.26 | $37.19 (-0.19%) | $37.46 | $36.74 | 995,379 | $9.29 B |
| 07/25/2024 | $36.49 | $36.49 (0%) | $37.25 | $36.01 | 965,100 | $9.11 B |
| 07/24/2024 | $37.55 | $36.36 (-3.17%) | $37.87 | $36.33 | 1.08 M | $9.08 B |
| 07/23/2024 | $37.68 | $38.16 (1.27%) | $38.58 | $37.68 | 1.04 M | $9.53 B |
| 07/22/2024 | $37.12 | $37.79 (1.8%) | $37.86 | $36.93 | 2.31 M | $9.44 B |
| 07/19/2024 | $37.01 | $36.72 (-0.78%) | $37.30 | $36.61 | 847,117 | $9.17 B |
| 07/18/2024 | $36.70 | $37.02 (0.87%) | $37.55 | $36.35 | 2.01 M | $9.25 B |
| 07/17/2024 | $38.13 | $36.49 (-4.3%) | $38.17 | $36.47 | 2.12 M | $9.11 B |
| 07/16/2024 | $38.07 | $38.37 (0.79%) | $38.69 | $37.95 | 2.49 M | $9.58 B |
| 07/15/2024 | $38.12 | $37.79 (-0.87%) | $38.26 | $37.70 | 896,476 | $9.44 B |
| 07/12/2024 | $38.09 | $37.96 (-0.34%) | $38.50 | $37.82 | 1.27 M | $9.48 B |
| 07/11/2024 | $37.57 | $37.69 (0.32%) | $38.10 | $37.38 | 796,153 | $9.41 B |
| 07/10/2024 | $36.78 | $36.97 (0.52%) | $36.97 | $36.34 | 983,171 | $9.23 B |
| 07/09/2024 | $36.70 | $36.48 (-0.6%) | $36.83 | $36.42 | 1.09 M | $9.11 B |
| 07/08/2024 | $37.11 | $36.73 (-1.02%) | $37.31 | $36.64 | 750,641 | $9.17 B |
| 07/05/2024 | $36.74 | $36.89 (0.41%) | $36.97 | $36.48 | 859,477 | $9.21 B |