-
5 DAY PERFORMANCE
-2.21% -
1 MONTH PERFORMANCE
+8.69% -
3 MONTH PERFORMANCE
+6.89% -
6 MONTH PERFORMANCE
-1.95% -
YEAR-TO-DATE PERFORMANCE
+4.86% -
1 YEAR PERFORMANCE
+25.23%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $36.50 | $36.28 (-0.62%) | $36.69 | $36.19 | 202,821 | |
| 11/13/2024 | $36.95 | $36.52 (-1.16%) | $37.17 | $36.49 | 1.87 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 |
| 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 |