APi Group Corporation APG
43.47 USD -0.01 (-0.02%)
Regular-session close
43.47 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
42.68 Day range 43.92
36.76 52-week range 49.40
- YTD
- +13.62%
- 1 year
- +15.83%
APG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.86 | 43.92 | 42.68 | 43.47 | -0.01 | -0.02% | 1,546,242 |
| Nov 12, 2026 | 43.77 | 44.51 | 43.33 | 43.48 | -0.56 | -1.27% | 1,836,800 |
| Nov 11, 2026 | 43.68 | 44.10 | 42.68 | 44.04 | +1.31 | +3.07% | 2,826,900 |
| Nov 10, 2026 | 42.13 | 43.19 | 42.13 | 42.73 | +0.24 | +0.56% | 3,269,100 |
| Nov 9, 2026 | 41.83 | 42.88 | 40.98 | 42.49 | +1.62 | +3.96% | 6,540,500 |
| Nov 6, 2026 | 40.99 | 41.64 | 40.50 | 40.87 | +0.54 | +1.34% | 4,704,900 |
| Nov 5, 2026 | 43.12 | 43.56 | 39.76 | 40.33 | -3.70 | -8.40% | 6,943,600 |
| Nov 4, 2026 | 46.47 | 46.53 | 42.92 | 44.03 | -2.34 | -5.05% | 5,007,900 |
| Nov 3, 2026 | 45.44 | 47.13 | 45.30 | 46.37 | +1.07 | +2.36% | 3,852,000 |
| Nov 2, 2026 | 44.94 | 45.79 | 44.62 | 45.30 | +0.96 | +2.17% | 2,889,500 |
| Oct 30, 2026 | 44.34 | 45.18 | 43.70 | 44.34 | -0.68 | -1.51% | 3,998,800 |
| Oct 29, 2026 | 42.94 | 45.03 | 42.06 | 45.02 | +3.68 | +8.90% | 4,739,800 |
| Oct 28, 2026 | 41.10 | 41.62 | 40.74 | 41.34 | +0.53 | +1.30% | 4,124,300 |
| Oct 27, 2026 | 40.70 | 40.84 | 40.06 | 40.81 | +0.54 | +1.34% | 1,883,400 |
| Oct 26, 2026 | 39.81 | 40.56 | 39.56 | 40.27 | +0.82 | +2.08% | 2,360,500 |
| Oct 23, 2026 | 38.42 | 39.78 | 38.12 | 39.45 | +0.65 | +1.68% | 3,472,700 |
| Oct 22, 2026 | 39.82 | 39.88 | 38.58 | 38.80 | -1.41 | -3.51% | 3,633,800 |
| Oct 21, 2026 | 40.50 | 40.60 | 40.04 | 40.21 | +0.22 | +0.55% | 1,985,900 |
| Oct 20, 2026 | 39.81 | 40.26 | 39.40 | 39.99 | -0.08 | -0.20% | 2,799,000 |
| Oct 19, 2026 | 40.31 | 40.55 | 39.94 | 40.07 | -0.08 | -0.20% | 1,448,200 |
| Oct 16, 2026 | 40.41 | 40.74 | 39.93 | 40.15 | -0.18 | -0.45% | 2,233,900 |
| Oct 15, 2026 | 39.96 | 40.42 | 39.11 | 40.33 | +0.31 | +0.77% | 3,889,400 |
| Oct 14, 2026 | 40.31 | 40.88 | 39.91 | 40.02 | -0.60 | -1.48% | 3,792,000 |
| Oct 13, 2026 | 40.27 | 40.76 | 39.65 | 40.62 | +0.23 | +0.57% | 1,967,500 |
| Oct 12, 2026 | 40.29 | 40.72 | 40.14 | 40.39 | +0.07 | +0.17% | 2,011,800 |
| Oct 9, 2026 | 40.28 | 40.56 | 39.83 | 40.32 | +0.34 | +0.85% | 2,082,900 |
| Oct 8, 2026 | 39.86 | 40.41 | 39.60 | 39.98 | -0.23 | -0.57% | 2,242,000 |
| Oct 7, 2026 | 41.11 | 41.43 | 39.96 | 40.21 | -1.19 | -2.87% | 3,058,800 |
| Oct 6, 2026 | 40.91 | 41.58 | 40.78 | 41.40 | +0.74 | +1.82% | 2,674,400 |
| Oct 5, 2026 | 40.31 | 41.44 | 40.12 | 40.66 | +0.18 | +0.44% | 4,447,400 |
| Oct 2, 2026 | 40.58 | 41.13 | 40.44 | 40.48 | +0.47 | +1.17% | 2,960,700 |
| Oct 1, 2026 | 38.66 | 40.20 | 38.34 | 40.01 | +1.41 | +3.65% | 3,533,800 |
| Sep 30, 2026 | 38.81 | 38.95 | 38.29 | 38.60 | -0.15 | -0.39% | 2,596,500 |
| Sep 29, 2026 | 38.34 | 38.86 | 38.21 | 38.75 | +0.40 | +1.04% | 2,434,600 |
| Sep 28, 2026 | 38.22 | 38.74 | 37.74 | 38.35 | -0.11 | -0.29% | 2,724,400 |
| Sep 25, 2026 | 37.94 | 38.76 | 37.75 | 38.46 | +0.63 | +1.67% | 2,299,500 |
| Sep 24, 2026 | 37.49 | 38.43 | 37.28 | 37.83 | +0.01 | +0.03% | 2,333,900 |
| Sep 23, 2026 | 37.68 | 38.19 | 37.48 | 37.82 | +0.06 | +0.16% | 2,389,300 |
| Sep 22, 2026 | 37.84 | 37.97 | 37.19 | 37.76 | +0.30 | +0.80% | 2,917,500 |
| Sep 21, 2026 | 37.73 | 37.90 | 36.98 | 37.46 | +0.07 | +0.19% | 3,053,700 |
| Sep 18, 2026 | 37.26 | 37.49 | 36.76 | 37.39 | +0.38 | +1.03% | 11,108,800 |
| Sep 17, 2026 | 37.39 | 37.47 | 36.54 | 37.01 | +0.25 | +0.68% | 3,181,800 |
| Sep 16, 2026 | 37.38 | 37.59 | 36.50 | 36.76 | -0.21 | -0.57% | 2,988,700 |
| Sep 15, 2026 | 37.25 | 37.37 | 36.61 | 36.97 | -0.15 | -0.40% | 2,719,000 |
| Sep 14, 2026 | 36.97 | 37.35 | 36.15 | 37.12 | -0.74 | -1.95% | 2,431,300 |
| Sep 11, 2026 | 37.82 | 38.21 | 36.96 | 37.86 | +0.48 | +1.28% | 3,538,000 |
| Sep 10, 2026 | 37.77 | 38.56 | 37.24 | 37.38 | -0.63 | -1.66% | 4,067,400 |
| Sep 9, 2026 | 39.86 | 40.16 | 35.57 | 38.01 | -2.19 | -5.45% | 9,542,500 |
| Sep 8, 2026 | 40.13 | 40.56 | 39.56 | 40.20 | +0.16 | +0.40% | 3,773,300 |
| Sep 4, 2026 | 39.92 | 40.36 | 39.66 | 40.04 | +0.01 | +0.02% | 3,201,100 |
| Sep 3, 2026 | 39.40 | 40.20 | 39.12 | 40.03 | +0.67 | +1.70% | 4,281,600 |
| Sep 2, 2026 | 39.21 | 39.80 | 38.66 | 39.36 | +0.24 | +0.61% | 4,636,800 |
| Sep 1, 2026 | 39.02 | 39.39 | 38.53 | 39.12 | -0.13 | -0.33% | 2,546,100 |
| Aug 31, 2026 | 39.60 | 41.16 | 39.24 | 39.25 | -0.44 | -1.11% | 2,763,500 |
| Aug 28, 2026 | 41.16 | 41.27 | 39.58 | 39.69 | -1.56 | -3.78% | 1,943,200 |
| Aug 27, 2026 | 41.24 | 41.65 | 41.00 | 41.25 | +0.03 | +0.07% | 2,545,500 |
| Aug 26, 2026 | 40.31 | 41.31 | 40.25 | 41.22 | +0.84 | +2.08% | 1,758,900 |
| Aug 25, 2026 | 41.32 | 41.32 | 40.24 | 40.38 | -0.34 | -0.83% | 2,019,300 |
| Aug 24, 2026 | 41.00 | 41.20 | 40.46 | 40.72 | -0.44 | -1.07% | 2,333,300 |
| Aug 21, 2026 | 41.88 | 42.17 | 41.01 | 41.16 | -0.77 | -1.84% | 3,482,400 |
| Aug 20, 2026 | 42.04 | 42.44 | 41.72 | 41.93 | -0.58 | -1.36% | 1,783,500 |
| Aug 19, 2026 | 43.15 | 43.27 | 41.81 | 42.51 | -0.27 | -0.63% | 2,517,800 |
| Aug 18, 2026 | 44.22 | 44.27 | 42.77 | 42.78 | -1.94 | -4.34% | 2,754,300 |
| Aug 17, 2026 | 44.00 | 44.95 | 43.94 | 44.72 | +0.77 | +1.75% | 2,851,700 |
| Aug 14, 2026 | 43.48 | 43.96 | 43.45 | 43.95 | +0.47 | +1.08% | 1,516,400 |
65 days, newest first. Daily bars as drawn on the APG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.