5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
-4.57%
3 MONTH PERFORMANCE
+10.66%
6 MONTH PERFORMANCE
-1.62%
YEAR-TO-DATE PERFORMANCE
-0.11%
1 YEAR PERFORMANCE
+9.28%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $36.17 | $35.93 (-0.66%) | $36.35 | $35.65 | 1.36 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 |
| 12/12/2024 | $39.21 | $38.20 (-2.58%) | $39.32 | $38.19 | 1.48 M | $10.51 B |
| 12/11/2024 | $39.59 | $39.26 (-0.83%) | $39.59 | $38.87 | 2.47 M | $10.80 B |
| 12/10/2024 | $39.01 | $39.20 (0.49%) | $39.42 | $38.37 | 1.74 M | $10.78 B |
| 12/09/2024 | $38.68 | $39.12 (1.14%) | $39.72 | $38.26 | 2.29 M | $10.76 B |
| 12/06/2024 | $39.35 | $38.60 (-1.91%) | $39.60 | $38.32 | 1.33 M | $10.62 B |
| 12/05/2024 | $40.34 | $38.71 (-4.04%) | $40.89 | $38.47 | 2.37 M | $10.65 B |
| 12/04/2024 | $37.57 | $38.50 (2.48%) | $38.61 | $37.40 | 889,338 | $10.59 B |
| 12/03/2024 | $37.61 | $37.65 (0.11%) | $37.86 | $37.28 | 504,900 | $10.35 B |
| 12/02/2024 | $38.08 | $37.65 (-1.13%) | $38.12 | $37.49 | 832,550 | $10.35 B |
| 11/29/2024 | $37.69 | $37.78 (0.24%) | $38.14 | $37.69 | 484,500 | $10.39 B |
| 11/27/2024 | $37.80 | $37.55 (-0.66%) | $37.90 | $37.13 | 853,600 | $10.33 B |
| 11/26/2024 | $38.52 | $37.63 (-2.31%) | $38.63 | $37.24 | 1.21 M | $10.35 B |
| 11/25/2024 | $37.56 | $38.25 (1.84%) | $38.74 | $37.51 | 2.06 M | $10.52 B |
| 11/22/2024 | $36.19 | $37.01 (2.27%) | $37.05 | $36.19 | 1.43 M | $10.18 B |
| 11/21/2024 | $36.28 | $37.00 (1.98%) | $37.10 | $36.03 | 1.75 M | $10.18 B |
| 11/20/2024 | $35.75 | $36.00 (0.7%) | $36.04 | $35.30 | 804,800 | $9.90 B |
| 11/19/2024 | $35.38 | $35.75 (1.05%) | $35.95 | $35.23 | 706,600 | $9.83 B |
| 11/18/2024 | $35.30 | $35.71 (1.16%) | $35.83 | $35.23 | 760,116 | $9.82 B |
| 11/15/2024 | $35.94 | $35.37 (-1.59%) | $36.13 | $35.22 | 1.46 M | $9.73 B |
| 11/14/2024 | $36.50 | $36.21 (-0.79%) | $36.69 | $35.96 | 1.09 M | $9.96 B |
| 11/13/2024 | $36.95 | $36.52 (-1.16%) | $37.17 | $36.49 | 2.09 M | $10.04 B |
| 11/12/2024 | $36.82 | $36.96 (0.38%) | $37.07 | $36.00 | 2.25 M | $10.16 B |
| 11/11/2024 | $37.15 | $36.87 (-0.75%) | $37.37 | $36.76 | 814,937 | $10.14 B |
| 11/08/2024 | $36.70 | $37.10 (1.09%) | $37.21 | $36.59 | 1.14 M | $10.20 B |
| 11/07/2024 | $36.98 | $36.75 (-0.62%) | $37.26 | $36.52 | 998,115 | $10.11 B |
| 11/06/2024 | $36.50 | $36.98 (1.32%) | $37.21 | $35.53 | 2.61 M | $10.17 B |
| 11/05/2024 | $35.28 | $35.11 (-0.48%) | $35.35 | $34.97 | 1.94 M | $9.66 B |
| 11/04/2024 | $35.30 | $35.25 (-0.14%) | $35.93 | $35.23 | 2.96 M | $9.69 B |
| 11/01/2024 | $34.43 | $35.34 (2.64%) | $35.38 | $34.31 | 2.69 M | $9.72 B |
| 10/31/2024 | $32.90 | $34.14 (3.77%) | $34.22 | $32.75 | 2.20 M | $9.39 B |
| 10/30/2024 | $33.74 | $33.21 (-1.57%) | $34.23 | $33.16 | 1.66 M | $9.13 B |
| 10/29/2024 | $32.62 | $33.94 (4.05%) | $34.06 | $32.61 | 1.29 M | $9.33 B |
| 10/28/2024 | $33.05 | $32.87 (-0.54%) | $33.23 | $32.83 | 2.23 M | $9.04 B |
| 10/25/2024 | $34.25 | $32.84 (-4.12%) | $34.56 | $32.74 | 2.20 M | $8.92 B |
| 10/24/2024 | $33.60 | $34.20 (1.79%) | $34.27 | $33.29 | 2.34 M | $9.29 B |
| 10/23/2024 | $33.71 | $33.57 (-0.42%) | $33.97 | $33.21 | 903,200 | $9.12 B |
| 10/22/2024 | $34.29 | $33.79 (-1.46%) | $34.29 | $33.76 | 1.34 M | $9.18 B |
| 10/21/2024 | $33.78 | $34.35 (1.69%) | $34.41 | $33.69 | 1.23 M | $9.33 B |
| 10/18/2024 | $34.18 | $33.99 (-0.56%) | $34.18 | $33.67 | 700,600 | $9.23 B |
| 10/17/2024 | $33.87 | $34.01 (0.41%) | $34.03 | $33.69 | 1.25 M | $9.24 B |
| 10/16/2024 | $33.92 | $33.68 (-0.71%) | $34.07 | $33.58 | 1.08 M | $9.15 B |
| 10/15/2024 | $33.50 | $33.57 (0.21%) | $33.66 | $33.04 | 2.06 M | $9.12 B |
| 10/14/2024 | $33.21 | $33.38 (0.51%) | $33.54 | $33.12 | 745,140 | $9.06 B |
| 10/11/2024 | $32.62 | $33.15 (1.62%) | $33.15 | $32.55 | 868,922 | $9.00 B |
| 10/10/2024 | $32.34 | $32.54 (0.62%) | $32.74 | $32.29 | 837,300 | $8.84 B |
| 10/09/2024 | $32.16 | $32.68 (1.62%) | $32.69 | $32.01 | 1.04 M | $8.87 B |
| 10/08/2024 | $32.10 | $32.08 (-0.06%) | $32.26 | $31.95 | 1.78 M | $8.71 B |
| 10/07/2024 | $31.89 | $32.00 (0.34%) | $32.29 | $31.77 | 1.32 M | $8.69 B |
| 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 |