5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
-6.23%
3 MONTH PERFORMANCE
-7.10%
6 MONTH PERFORMANCE
+2.35%
YEAR-TO-DATE PERFORMANCE
-3.28%
1 YEAR PERFORMANCE
-6.93%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $34.75 | $34.79 (0.12%) | $35.76 | $34.34 | 1.07 M | $9.57 B |
| 04/16/2025 | $35.23 | $34.42 (-2.3%) | $35.75 | $34.05 | 1.13 M | $9.47 B |
| 04/15/2025 | $35.35 | $35.83 (1.36%) | $36.30 | $35.35 | 2.06 M | $9.85 B |
| 04/14/2025 | $35.39 | $35.35 (-0.11%) | $36.02 | $34.71 | 1.47 M | $9.72 B |
| 04/11/2025 | $34.37 | $34.70 (0.96%) | $34.90 | $33.68 | 1.36 M | $9.54 B |
| 04/10/2025 | $34.37 | $34.32 (-0.15%) | $35.06 | $33.36 | 1.27 M | $9.44 B |
| 04/09/2025 | $31.99 | $35.28 (10.28%) | $35.72 | $31.81 | 2.25 M | $9.70 B |
| 04/08/2025 | $33.44 | $32.20 (-3.71%) | $33.90 | $31.70 | 1.54 M | $8.86 B |
| 04/07/2025 | $31.47 | $32.34 (2.76%) | $34.02 | $30.76 | 2.21 M | $8.89 B |
| 04/04/2025 | $32.67 | $32.37 (-0.92%) | $32.96 | $31.40 | 2.40 M | $8.90 B |
| 04/03/2025 | $35.02 | $33.91 (-3.17%) | $35.20 | $33.45 | 1.88 M | $9.33 B |
| 04/02/2025 | $35.20 | $36.33 (3.21%) | $36.51 | $35.20 | 1.10 M | $9.99 B |
| 04/01/2025 | $35.59 | $35.89 (0.84%) | $36.16 | $35.18 | 1.43 M | $9.87 B |
| 03/31/2025 | $35.63 | $35.76 (0.36%) | $35.87 | $35.00 | 1.81 M | $9.83 B |
| 03/28/2025 | $36.68 | $35.98 (-1.91%) | $36.91 | $35.75 | 1.16 M | $9.89 B |
| 03/27/2025 | $36.52 | $36.70 (0.49%) | $36.87 | $35.96 | 1.21 M | $10.09 B |
| 03/26/2025 | $37.88 | $36.73 (-3.04%) | $37.91 | $36.50 | 965,327 | $10.10 B |
| 03/25/2025 | $38.31 | $37.97 (-0.89%) | $38.70 | $37.59 | 883,400 | $10.44 B |
| 03/24/2025 | $37.86 | $38.40 (1.43%) | $38.61 | $37.77 | 1.09 M | $10.56 B |
| 03/21/2025 | $37.21 | $37.14 (-0.19%) | $37.48 | $36.67 | 1.67 M | $10.21 B |
| 03/20/2025 | $37.50 | $37.57 (0.19%) | $38.04 | $37.42 | 814,100 | $10.33 B |
| 03/19/2025 | $37.19 | $37.76 (1.53%) | $37.94 | $36.95 | 930,107 | $10.38 B |
| 03/18/2025 | $37.47 | $37.10 (-0.99%) | $37.60 | $36.78 | 813,800 | $10.20 B |
| 03/17/2025 | $36.97 | $37.52 (1.49%) | $37.80 | $36.72 | 880,409 | $10.32 B |
| 03/14/2025 | $36.30 | $37.17 (2.4%) | $37.23 | $36.06 | 967,239 | $10.22 B |
| 03/13/2025 | $36.68 | $35.75 (-2.54%) | $37.08 | $35.64 | 1.15 M | $9.83 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 |
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.
