APi Group Corporation APG
NYSE · United States · Industrial Services
$39.13+0.53 (+1.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $38.60 | -0.39% | $38.81 | $38.95 | $38.29 | 2.58M |
| 2026-09-29 | $38.75 | +1.04% | $38.34 | $38.86 | $38.21 | 2.43M |
| 2026-09-28 | $38.35 | -0.29% | $38.22 | $38.74 | $37.74 | 2.72M |
| 2026-09-25 | $38.46 | +1.67% | $37.94 | $38.76 | $37.75 | 2.30M |
| 2026-09-24 | $37.83 | +0.03% | $37.49 | $38.43 | $37.28 | 2.33M |
| 2026-09-23 | $37.82 | +0.16% | $37.68 | $38.19 | $37.48 | 2.39M |
| 2026-09-22 | $37.76 | +0.80% | $37.84 | $37.97 | $37.19 | 2.92M |
| 2026-09-21 | $37.46 | +0.19% | $37.73 | $37.90 | $36.98 | 3.05M |
| 2026-09-18 | $37.39 | +1.03% | $37.26 | $37.49 | $36.76 | 11.11M |
| 2026-09-17 | $37.01 | +0.68% | $37.39 | $37.47 | $36.54 | 3.18M |
| 2026-09-16 | $36.76 | -0.57% | $37.38 | $37.59 | $36.50 | 2.99M |
| 2026-09-15 | $36.97 | -0.40% | $37.25 | $37.37 | $36.61 | 2.72M |
| 2026-09-14 | $37.12 | -1.95% | $36.97 | $37.35 | $36.15 | 2.43M |
| 2026-09-11 | $37.86 | +1.28% | $37.82 | $38.21 | $36.96 | 3.54M |
| 2026-09-10 | $37.38 | -1.66% | $37.77 | $38.56 | $37.24 | 4.07M |
| 2026-09-09 | $38.01 | -5.45% | $39.86 | $40.16 | $35.57 | 9.54M |
| 2026-09-08 | $40.20 | +0.40% | $40.13 | $40.56 | $39.56 | 3.77M |
| 2026-09-04 | $40.04 | +0.02% | $39.92 | $40.36 | $39.66 | 3.20M |
| 2026-09-03 | $40.03 | +1.70% | $39.40 | $40.20 | $39.12 | 4.28M |
| 2026-09-02 | $39.36 | +0.61% | $39.21 | $39.80 | $38.66 | 4.64M |
| 2026-09-01 | $39.12 | -0.33% | $39.02 | $39.39 | $38.53 | 2.55M |
| 2026-08-31 | $39.25 | -1.11% | $39.60 | $41.16 | $39.24 | 2.76M |
| 2026-08-28 | $39.69 | -3.78% | $41.16 | $41.27 | $39.58 | 1.94M |
| 2026-08-27 | $41.25 | +0.07% | $41.24 | $41.65 | $41.00 | 2.55M |
| 2026-08-26 | $41.22 | +2.08% | $40.31 | $41.31 | $40.25 | 1.76M |
| 2026-08-25 | $40.38 | -0.83% | $41.32 | $41.32 | $40.24 | 2.02M |
| 2026-08-24 | $40.72 | -1.07% | $41.00 | $41.20 | $40.46 | 2.33M |
| 2026-08-21 | $41.16 | -1.84% | $41.88 | $42.17 | $41.01 | 3.48M |
| 2026-08-20 | $41.93 | -1.36% | $42.04 | $42.44 | $41.72 | 1.78M |
| 2026-08-19 | $42.51 | -0.63% | $43.15 | $43.27 | $41.81 | 2.52M |
| 2026-08-18 | $42.78 | -4.34% | $44.22 | $44.27 | $42.77 | 2.75M |
| 2026-08-17 | $44.72 | +1.75% | $44.00 | $44.95 | $43.94 | 2.85M |
| 2026-08-14 | $43.95 | +1.08% | $43.48 | $43.96 | $43.45 | 1.52M |
| 2026-08-13 | $43.48 | -0.16% | $43.59 | $43.97 | $42.84 | 1.97M |
| 2026-08-12 | $43.55 | +1.54% | $43.29 | $44.05 | $43.25 | 2.65M |
| 2026-08-11 | $42.89 | +1.35% | $42.45 | $43.44 | $42.03 | 2.18M |
| 2026-08-10 | $42.32 | +1.44% | $41.85 | $42.38 | $41.70 | 2.48M |
| 2026-08-07 | $41.72 | +1.14% | $41.72 | $42.18 | $41.51 | 1.47M |
| 2026-08-06 | $41.25 | -1.27% | $41.99 | $42.28 | $41.17 | 2.67M |
| 2026-08-05 | $41.78 | +0.58% | $41.78 | $42.02 | $41.42 | 2.14M |
| 2026-08-04 | $41.54 | +4.27% | $40.68 | $41.84 | $39.69 | 3.75M |
| 2026-08-03 | $39.84 | +0.40% | $39.49 | $40.15 | $39.05 | 2.98M |
| 2026-07-31 | $39.68 | +1.22% | $39.80 | $40.35 | $39.03 | 3.07M |
| 2026-07-30 | $39.20 | +1.95% | $40.83 | $41.30 | $37.48 | 6.42M |
| 2026-07-29 | $38.45 | -2.24% | $39.02 | $39.39 | $37.82 | 4.27M |
| 2026-07-28 | $39.33 | -1.50% | $39.71 | $39.77 | $38.54 | 2.65M |
| 2026-07-27 | $39.93 | +0.91% | $40.00 | $40.37 | $39.42 | 1.77M |
| 2026-07-24 | $39.57 | +0.03% | $39.73 | $39.87 | $39.24 | 2.18M |
| 2026-07-23 | $39.56 | +1.57% | $38.51 | $39.64 | $38.32 | 5.83M |
| 2026-07-22 | $38.95 | -0.36% | $38.76 | $39.14 | $38.59 | 2.48M |
| 2026-07-21 | $39.09 | -0.74% | $39.80 | $39.85 | $38.37 | 3.15M |
| 2026-07-20 | $39.38 | -1.84% | $40.09 | $40.23 | $39.08 | 2.18M |
| 2026-07-17 | $40.12 | -1.74% | $40.30 | $40.74 | $39.91 | 1.77M |
| 2026-07-16 | $40.83 | -0.90% | $41.01 | $41.42 | $40.42 | 2.05M |
| 2026-07-15 | $41.20 | -0.75% | $41.57 | $41.77 | $40.31 | 2.16M |
| 2026-07-14 | $41.51 | +0.27% | $42.30 | $42.30 | $41.26 | 1.82M |
| 2026-07-13 | $41.40 | +0.10% | $41.11 | $41.63 | $41.00 | 1.52M |
| 2026-07-10 | $41.36 | -0.65% | $41.65 | $42.04 | $41.22 | 2.23M |
| 2026-07-09 | $41.63 | +0.39% | $42.20 | $42.90 | $41.51 | 2.81M |
| 2026-07-08 | $41.47 | +0.41% | $40.80 | $41.60 | $40.63 | 2.51M |
| 2026-07-07 | $41.30 | -3.57% | $42.43 | $42.43 | $40.18 | 3.62M |
| 2026-07-06 | $42.83 | +2.02% | $41.92 | $42.97 | $41.82 | 2.70M |
| 2026-07-02 | $41.98 | +0.48% | $41.99 | $43.07 | $40.97 | 2.98M |
| 2026-07-01 | $41.78 | -1.35% | $41.76 | $42.14 | $40.94 | 4.02M |
| 2026-06-30 | $42.35 | +3.27% | $41.01 | $42.35 | $40.61 | 4.29M |
| 2026-06-29 | $41.01 | -0.34% | $41.17 | $41.52 | $40.45 | 2.47M |
| 2026-06-26 | $41.15 | -1.27% | $41.47 | $41.81 | $40.96 | 4.80M |
| 2026-06-25 | $41.68 | -0.64% | $42.27 | $43.14 | $41.37 | 4.28M |
| 2026-06-24 | $41.95 | +0.89% | $41.41 | $42.49 | $41.41 | 2.01M |
| 2026-06-23 | $41.58 | -2.81% | $41.63 | $42.51 | $41.32 | 3.14M |
| 2026-06-22 | $42.78 | +0.56% | $42.52 | $42.92 | $42.31 | 2.62M |
| 2026-06-18 | $42.54 | +1.75% | $42.60 | $42.74 | $42.19 | 4.38M |
| 2026-06-17 | $41.81 | -1.62% | $42.55 | $43.03 | $41.78 | 3.28M |
| 2026-06-16 | $42.50 | +2.02% | $41.85 | $42.91 | $41.57 | 3.71M |
| 2026-06-15 | $41.66 | -1.61% | $43.12 | $43.44 | $41.08 | 4.94M |
| 2026-06-12 | $42.34 | -0.75% | $43.00 | $43.15 | $42.10 | 2.52M |
| 2026-06-11 | $42.66 | +3.14% | $41.79 | $42.75 | $41.61 | 1.78M |
| 2026-06-10 | $41.36 | -5.31% | $43.78 | $43.91 | $41.25 | 3.31M |
| 2026-06-09 | $43.68 | +3.51% | $42.83 | $44.32 | $42.33 | 3.21M |
| 2026-06-08 | $42.20 | +0.52% | $42.27 | $42.52 | $41.69 | 2.31M |
| 2026-06-05 | $41.98 | -0.99% | $42.10 | $42.79 | $41.91 | 2.45M |
| 2026-06-04 | $42.40 | +0.33% | $42.56 | $42.83 | $41.91 | 2.54M |
| 2026-06-03 | $42.26 | +1.17% | $41.73 | $42.96 | $41.71 | 3.28M |
| 2026-06-02 | $41.77 | +2.91% | $40.86 | $42.00 | $40.86 | 4.49M |
| 2026-06-01 | $40.59 | -1.00% | $40.51 | $40.99 | $39.74 | 3.18M |
| 2026-05-29 | $41.00 | -1.39% | $41.56 | $41.79 | $40.88 | 2.68M |
| 2026-05-28 | $41.58 | 0.00% | $41.32 | $41.81 | $40.80 | 3.09M |
| 2026-05-27 | $41.58 | -1.73% | $42.61 | $42.99 | $41.53 | 1.94M |
| 2026-05-26 | $42.31 | +1.63% | $42.24 | $42.56 | $41.98 | 1.98M |
| 2026-05-22 | $41.63 | +0.31% | $41.79 | $42.03 | $41.01 | 1.50M |