5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
+7.16%
3 MONTH PERFORMANCE
+11.51%
6 MONTH PERFORMANCE
+22.10%
YEAR-TO-DATE PERFORMANCE
+62.57%
1 YEAR PERFORMANCE
+51.05%
APi Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $38.58 | $39.00 (1.09%) | $39.03 | $38.43 | 1.21 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 |
| 11/18/2025 | $37.10 | $37.00 (-0.27%) | $37.47 | $36.61 | 2.38 M | $15.39 B |
| 11/17/2025 | $37.35 | $37.40 (0.13%) | $37.91 | $36.81 | 5.80 M | $15.56 B |
| 11/14/2025 | $37.09 | $37.35 (0.7%) | $37.90 | $36.85 | 4.47 M | $15.54 B |
| 11/13/2025 | $38.35 | $37.53 (-2.14%) | $38.58 | $37.47 | 3.45 M | $15.61 B |
| 11/12/2025 | $37.65 | $38.36 (1.89%) | $38.50 | $37.61 | 3.47 M | $15.96 B |
| 11/11/2025 | $37.51 | $37.53 (0.05%) | $37.91 | $37.44 | 3.05 M | $15.61 B |
| 11/10/2025 | $36.59 | $37.63 (2.84%) | $37.77 | $36.34 | 3.07 M | $15.65 B |
| 11/07/2025 | $35.70 | $36.25 (1.54%) | $36.27 | $35.16 | 3.57 M | $15.08 B |
| 11/06/2025 | $36.44 | $36.07 (-1.02%) | $36.98 | $35.84 | 2.64 M | $15.01 B |
| 11/05/2025 | $35.50 | $36.38 (2.48%) | $36.55 | $35.24 | 2.67 M | $15.13 B |
| 11/04/2025 | $35.21 | $35.43 (0.62%) | $35.74 | $34.87 | 2.26 M | $14.74 B |
| 11/03/2025 | $36.89 | $35.78 (-3.01%) | $37.04 | $35.63 | 5.10 M | $14.88 B |
| 10/31/2025 | $35.25 | $36.82 (4.45%) | $36.83 | $35.11 | 5.65 M | $15.32 B |
| 10/30/2025 | $35.39 | $35.07 (-0.9%) | $35.64 | $34.02 | 3.95 M | $14.59 B |
| 10/29/2025 | $34.32 | $34.46 (0.41%) | $35.17 | $34.23 | 3.77 M | $14.34 B |
| 10/28/2025 | $34.68 | $34.31 (-1.07%) | $34.71 | $34.21 | 1.49 M | $14.27 B |
| 10/27/2025 | $35.00 | $34.67 (-0.94%) | $35.19 | $34.50 | 1.52 M | $14.42 B |
| 10/24/2025 | $35.05 | $34.77 (-0.8%) | $35.40 | $34.76 | 1.35 M | $14.46 B |
| 10/23/2025 | $33.70 | $34.52 (2.43%) | $34.60 | $33.52 | 1.60 M | $14.36 B |
| 10/22/2025 | $35.10 | $33.64 (-4.16%) | $35.24 | $33.62 | 2.52 M | $13.99 B |
| 10/21/2025 | $34.80 | $34.96 (0.46%) | $35.19 | $34.67 | 2.07 M | $14.54 B |
| 10/20/2025 | $34.56 | $34.82 (0.75%) | $35.10 | $34.31 | 1.64 M | $14.48 B |
| 10/17/2025 | $34.19 | $34.24 (0.15%) | $34.55 | $34.05 | 2.00 M | $14.24 B |
| 10/16/2025 | $34.79 | $34.43 (-1.03%) | $34.84 | $34.02 | 1.52 M | $14.32 B |
| 10/15/2025 | $35.05 | $34.54 (-1.46%) | $35.08 | $34.49 | 1.80 M | $14.36 B |
| 10/14/2025 | $34.16 | $34.65 (1.43%) | $34.96 | $33.96 | 1.28 M | $14.41 B |
| 10/13/2025 | $34.60 | $34.56 (-0.12%) | $34.87 | $34.43 | 1.90 M | $14.37 B |
| 10/10/2025 | $35.13 | $34.05 (-3.07%) | $35.26 | $33.98 | 1.58 M | $14.16 B |
| 10/09/2025 | $35.42 | $35.01 (-1.16%) | $35.52 | $34.80 | 2.07 M | $14.56 B |
| 10/08/2025 | $34.63 | $35.36 (2.11%) | $35.49 | $34.43 | 1.91 M | $14.70 B |
| 10/07/2025 | $35.16 | $34.52 (-1.82%) | $35.17 | $34.15 | 2.04 M | $14.36 B |
| 10/06/2025 | $34.77 | $34.96 (0.55%) | $35.08 | $34.64 | 1.60 M | $14.54 B |
| 10/03/2025 | $34.46 | $34.60 (0.41%) | $34.94 | $34.30 | 2.27 M | $14.39 B |
| 10/02/2025 | $34.40 | $34.44 (0.12%) | $34.57 | $34.06 | 1.73 M | $14.32 B |
| 10/01/2025 | $34.27 | $34.39 (0.35%) | $34.58 | $34.14 | 1.78 M | $14.30 B |
| 09/30/2025 | $34.40 | $34.37 (-0.09%) | $34.55 | $34.21 | 2.01 M | $14.29 B |
| 09/29/2025 | $34.44 | $34.29 (-0.44%) | $34.49 | $34.11 | 1.82 M | $14.26 B |
| 09/26/2025 | $33.99 | $34.21 (0.65%) | $34.30 | $33.81 | 1.09 M | $14.23 B |
| 09/25/2025 | $33.63 | $33.87 (0.71%) | $34.04 | $33.40 | 2.21 M | $14.08 B |
| 09/24/2025 | $34.58 | $33.95 (-1.82%) | $34.63 | $33.93 | 2.51 M | $14.12 B |
| 09/23/2025 | $35.29 | $34.41 (-2.49%) | $35.29 | $34.30 | 1.52 M | $14.31 B |
| 09/22/2025 | $34.86 | $35.29 (1.23%) | $35.31 | $34.68 | 1.70 M | $14.68 B |
| 09/19/2025 | $35.64 | $34.95 (-1.94%) | $35.73 | $34.94 | 5.53 M | $14.53 B |
| 09/18/2025 | $34.82 | $35.48 (1.9%) | $35.64 | $34.59 | 2.34 M | $14.75 B |
| 09/17/2025 | $35.19 | $34.69 (-1.42%) | $35.33 | $34.53 | 2.16 M | $14.43 B |
| 09/16/2025 | $35.27 | $35.05 (-0.62%) | $35.40 | $34.83 | 1.63 M | $14.58 B |
| 09/15/2025 | $35.05 | $35.26 (0.6%) | $35.46 | $34.90 | 1.98 M | $14.66 B |
| 09/12/2025 | $35.43 | $34.88 (-1.55%) | $35.65 | $34.85 | 1.81 M | $14.50 B |
| 09/11/2025 | $35.35 | $35.61 (0.74%) | $35.83 | $35.21 | 2.96 M | $14.81 B |
| 09/10/2025 | $35.00 | $35.13 (0.37%) | $35.50 | $34.86 | 3.76 M | $14.61 B |
| 09/09/2025 | $35.20 | $34.79 (-1.16%) | $35.20 | $34.60 | 3.22 M | $14.47 B |
| 09/08/2025 | $35.14 | $35.19 (0.14%) | $35.28 | $34.92 | 2.84 M | $14.63 B |
| 09/05/2025 | $35.25 | $34.96 (-0.82%) | $35.39 | $34.35 | 1.99 M | $14.54 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.
