5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
+18.39%
6 MONTH PERFORMANCE
+25.25%
YEAR-TO-DATE PERFORMANCE
+15.79%
1 YEAR PERFORMANCE
+64.62%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $44.03 | $44.31 (0.64%) | $44.55 | $43.69 | 285.48 K | |
| 02/18/2026 | $44.44 | $44.16 (-0.63%) | $45.22 | $43.98 | 3.08 M | $18.37 B |
| 02/17/2026 | $44.32 | $44.43 (0.25%) | $44.91 | $43.73 | 2.30 M | $18.48 B |
| 02/13/2026 | $43.99 | $44.41 (0.95%) | $44.85 | $43.73 | 1.95 M | $18.47 B |
| 02/12/2026 | $45.45 | $43.90 (-3.41%) | $45.93 | $43.76 | 2.94 M | $18.26 B |
| 02/11/2026 | $45.76 | $44.99 (-1.68%) | $46.11 | $44.76 | 1.70 M | $18.72 B |
| 02/10/2026 | $44.91 | $45.29 (0.85%) | $45.54 | $44.67 | 1.84 M | $18.84 B |
| 02/09/2026 | $44.43 | $44.81 (0.86%) | $45.29 | $44.26 | 1.93 M | $18.64 B |
| 02/06/2026 | $43.53 | $44.45 (2.11%) | $44.60 | $43.37 | 3.43 M | $18.49 B |
| 02/05/2026 | $41.74 | $42.98 (2.97%) | $43.12 | $41.49 | 2.36 M | $17.88 B |
| 02/04/2026 | $42.38 | $42.18 (-0.47%) | $42.89 | $41.23 | 3.81 M | $17.55 B |
| 02/03/2026 | $42.67 | $42.33 (-0.8%) | $42.92 | $41.60 | 1.43 M | $17.61 B |
| 02/02/2026 | $41.03 | $42.21 (2.88%) | $42.31 | $41.03 | 1.62 M | $17.56 B |
| 01/30/2026 | $41.72 | $41.57 (-0.36%) | $42.33 | $41.11 | 1.44 M | $17.29 B |
| 01/29/2026 | $42.11 | $42.22 (0.26%) | $43.75 | $41.13 | 1.96 M | $17.56 B |
| 01/28/2026 | $41.93 | $41.92 (-0.02%) | $42.41 | $41.56 | 1.80 M | $17.44 B |
| 01/27/2026 | $42.58 | $41.86 (-1.69%) | $42.61 | $41.79 | 1.67 M | $17.41 B |
| 01/26/2026 | $41.86 | $42.36 (1.19%) | $42.60 | $41.66 | 1.77 M | $17.62 B |
| 01/23/2026 | $42.43 | $41.83 (-1.41%) | $42.59 | $41.60 | 1.25 M | $17.40 B |
| 01/22/2026 | $42.87 | $42.41 (-1.07%) | $42.91 | $41.57 | 2.13 M | $17.64 B |
| 01/21/2026 | $42.96 | $42.40 (-1.3%) | $42.96 | $42.09 | 2.67 M | $17.64 B |
| 01/20/2026 | $42.18 | $42.03 (-0.36%) | $42.72 | $42.00 | 1.66 M | $17.48 B |
| 01/16/2026 | $42.73 | $42.82 (0.21%) | $43.05 | $42.45 | 2.37 M | $17.81 B |
| 01/15/2026 | $43.21 | $42.54 (-1.55%) | $43.26 | $42.45 | 2.12 M | $17.70 B |
| 01/14/2026 | $42.76 | $42.03 (-1.71%) | $43.00 | $41.78 | 1.93 M | $17.48 B |
| 01/13/2026 | $42.69 | $42.79 (0.23%) | $42.94 | $42.21 | 2.19 M | $17.80 B |
| 01/12/2026 | $42.00 | $42.54 (1.29%) | $42.76 | $41.61 | 2.45 M | $17.70 B |
| 01/09/2026 | $40.55 | $41.87 (3.26%) | $41.93 | $40.37 | 3.01 M | $17.42 B |
| 01/08/2026 | $40.99 | $40.49 (-1.22%) | $41.05 | $39.84 | 3.71 M | $16.84 B |
| 01/07/2026 | $41.10 | $40.99 (-0.27%) | $41.59 | $40.42 | 3.68 M | $17.05 B |
| 01/06/2026 | $40.26 | $41.18 (2.29%) | $41.21 | $39.60 | 2.71 M | $17.13 B |
| 01/05/2026 | $39.00 | $40.36 (3.49%) | $40.90 | $38.69 | 4.13 M | $16.79 B |
| 01/02/2026 | $38.26 | $38.97 (1.86%) | $39.10 | $38.26 | 2.14 M | $16.21 B |
| 12/31/2025 | $38.87 | $38.26 (-1.57%) | $38.87 | $38.09 | 2.21 M | $15.92 B |
| 12/30/2025 | $39.18 | $38.86 (-0.82%) | $39.24 | $38.81 | 1.10 M | $16.17 B |
| 12/29/2025 | $39.36 | $39.20 (-0.41%) | $39.60 | $39.11 | 1.17 M | $16.31 B |
| 12/26/2025 | $39.43 | $39.57 (0.36%) | $39.60 | $39.32 | 757.81 K | $16.46 B |
| 12/24/2025 | $39.50 | $39.40 (-0.25%) | $39.53 | $39.21 | 551.03 K | $16.39 B |
| 12/23/2025 | $39.42 | $39.40 (-0.05%) | $39.60 | $39.03 | 1.30 M | $16.39 B |
| 12/22/2025 | $39.16 | $39.46 (0.77%) | $39.55 | $38.85 | 1.17 M | $16.42 B |
| 12/19/2025 | $38.49 | $38.88 (1.01%) | $39.03 | $38.49 | 4.70 M | $16.17 B |
| 12/18/2025 | $38.72 | $38.45 (-0.7%) | $38.84 | $38.12 | 2.04 M | $16.00 B |
| 12/17/2025 | $39.09 | $38.20 (-2.28%) | $39.33 | $37.97 | 1.97 M | $15.89 B |
| 12/16/2025 | $39.32 | $39.19 (-0.33%) | $39.56 | $39.00 | 1.96 M | $16.30 B |
| 12/15/2025 | $39.76 | $39.31 (-1.13%) | $39.88 | $39.05 | 2.20 M | $16.35 B |
| 12/12/2025 | $40.55 | $39.66 (-2.19%) | $40.55 | $39.12 | 2.05 M | $16.50 B |
| 12/11/2025 | $40.04 | $40.40 (0.9%) | $40.58 | $39.37 | 5.39 M | $16.81 B |
| 12/10/2025 | $37.73 | $39.93 (5.83%) | $40.07 | $37.73 | 4.35 M | $16.61 B |
| 12/09/2025 | $38.80 | $37.70 (-2.84%) | $39.02 | $37.55 | 3.43 M | $15.68 B |
| 12/08/2025 | $39.21 | $38.90 (-0.79%) | $39.32 | $38.69 | 2.48 M | $16.18 B |
| 12/05/2025 | $38.99 | $39.06 (0.18%) | $39.21 | $38.44 | 1.32 M | $16.25 B |
| 12/04/2025 | $38.67 | $39.00 (0.85%) | $39.01 | $38.43 | 1.62 M | $16.22 B |
| 12/03/2025 | $38.84 | $38.74 (-0.26%) | $39.05 | $38.31 | 1.76 M | $16.12 B |
| 12/02/2025 | $39.25 | $38.84 (-1.04%) | $39.25 | $38.54 | 1.57 M | $16.16 B |
| 12/01/2025 | $38.97 | $38.98 (0.03%) | $39.52 | $38.79 | 2.31 M | $16.22 B |
| 11/28/2025 | $39.23 | $39.56 (0.84%) | $39.65 | $39.23 | 838.04 K | $16.46 B |
| 11/26/2025 | $39.00 | $39.23 (0.59%) | $39.58 | $38.99 | 1.87 M | $16.32 B |
| 11/25/2025 | $38.00 | $38.97 (2.55%) | $39.05 | $37.46 | 3.76 M | $16.21 B |
| 11/24/2025 | $37.15 | $37.71 (1.51%) | $37.96 | $36.82 | 2.27 M | $15.69 B |
| 11/21/2025 | $36.72 | $36.86 (0.38%) | $37.17 | $36.10 | 2.22 M | $15.33 B |
| 11/20/2025 | $38.02 | $36.77 (-3.29%) | $38.16 | $36.60 | 3.14 M | $15.30 B |
| 11/19/2025 | $37.21 | $37.42 (0.56%) | $37.74 | $37.00 | 1.71 M | $15.57 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.
