NYSE : APG

APi Group Corporation — Price history

Industrials · Engineering & Construction · United States

Last price 44.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.86B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

APi Group Corporation (APG) closed at 45.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	44.94	45.79	44.62	45.3	2,889,494	+2.17%
2026-10-30	44.34	45.18	43.7	44.34	3,998,955	-1.51%
2026-10-29	42.935	45.03	42.06	45.02	4,739,820	+8.90%
2026-10-28	41.1	41.618	40.74	41.34	4,124,287	+1.30%
2026-10-27	40.7	40.84	40.065	40.81	1,883,376	+1.34%
2026-10-26	39.81	40.555	39.56	40.27	2,360,537	+2.08%
2026-10-23	38.42	39.78	38.12	39.45	3,472,724	+1.68%
2026-10-22	39.82	39.875	38.58	38.8	3,633,774	-3.51%
2026-10-21	40.5	40.6	40.04	40.21	1,985,912	+0.55%
2026-10-20	39.81	40.26	39.4	39.99	2,798,980	-0.20%
2026-10-19	40.31	40.55	39.94	40.07	1,448,176	-0.20%
2026-10-16	40.41	40.74	39.93	40.15	2,136,016	-0.45%
2026-10-15	39.96	40.425	39.107	40.33	3,865,538	+0.77%
2026-10-14	40.31	40.885	39.91	40.02	3,791,167	-1.48%
2026-10-13	40.27	40.76	39.65	40.62	1,967,532	+0.57%
2026-10-12	40.29	40.72	40.14	40.39	2,009,817	+0.17%
2026-10-09	40.28	40.565	39.83	40.32	2,081,824	+0.85%
2026-10-08	39.86	40.41	39.6	39.98	2,211,254	-0.57%
2026-10-07	41.11	41.43	39.96	40.21	2,941,702	-2.87%
2026-10-06	40.91	41.585	40.785	41.4	2,656,099	+1.82%
2026-10-05	40.31	41.44	40.116	40.66	4,327,724	+0.44%
2026-10-02	40.58	41.13	40.44	40.48	2,903,997	+1.17%
2026-10-01	38.66	40.2	38.343	40.01	3,533,685	+3.65%
2026-09-30	38.81	38.947	38.29	38.6	2,383,243	-0.39%
2026-09-29	38.34	38.86	38.21	38.75	2,434,559	+1.04%
2026-09-28	38.22	38.739	37.745	38.35	2,597,218	-0.29%
2026-09-25	37.94	38.765	37.75	38.46	2,299,479	+1.67%
2026-09-24	37.49	38.43	37.28	37.83	2,105,138	+0.03%
2026-09-23	37.68	38.19	37.48	37.82	2,315,828	+0.16%
2026-09-22	37.84	37.97	37.19	37.76	2,867,253	+0.80%
2026-09-21	37.73	37.9	36.98	37.46	2,889,765	+0.19%
2026-09-18	37.26	37.49	36.76	37.39	10,832,002	+1.03%
2026-09-17	37.39	37.47	36.54	37.01	3,181,800	+0.68%
2026-09-16	37.38	37.59	36.5	36.76	2,988,523	-0.57%
2026-09-15	37.25	37.37	36.61	36.97	2,702,398	-0.40%
2026-09-14	36.97	37.35	36.15	37.12	2,431,299	-1.95%
2026-09-11	37.82	38.21	36.96	37.86	3,538,009	+1.28%
2026-09-10	37.77	38.56	37.245	37.38	4,026,371	-1.66%
2026-09-09	39.86	40.16	35.57	38.01	9,130,838	-5.45%
2026-09-08	40.13	40.56	39.56	40.2	3,628,529	+0.40%
2026-09-04	39.92	40.36	39.66	40.04	3,201,055	+0.02%
2026-09-03	39.4	40.2	39.12	40.03	4,281,583	+1.70%
2026-09-02	39.21	39.8	38.66	39.36	4,636,757	+0.61%
2026-09-01	39.02	39.39	38.53	39.12	2,546,122	-0.33%
2026-08-31	39.6	41.161	39.245	39.25	2,763,503	-1.11%
2026-08-28	41.16	41.27	39.575	39.69	1,949,016	-3.78%
2026-08-27	41.24	41.65	41	41.25	2,545,479	+0.07%
2026-08-26	40.31	41.31	40.254	41.22	1,758,944	+2.08%
2026-08-25	41.32	41.32	40.235	40.38	2,019,376	-0.83%
2026-08-24	41	41.2	40.46	40.72	2,333,327	-1.07%
2026-08-21	41.88	42.17	41.01	41.16	3,482,448	-1.84%
2026-08-20	42.04	42.445	41.72	41.93	1,783,605	-1.36%
2026-08-19	43.15	43.27	41.81	42.51	2,518,222	-0.63%
2026-08-18	44.22	44.274	42.77	42.78	2,754,278	-4.34%
2026-08-17	44	44.95	43.94	44.72	2,851,850	+1.75%
2026-08-14	43.48	43.96	43.45	43.95	1,516,379	+1.08%
2026-08-13	43.59	43.965	42.84	43.48	1,967,149	-0.16%
2026-08-12	43.29	44.05	43.25	43.55	2,650,001	+1.54%
2026-08-11	42.45	43.44	42.03	42.89	2,183,401	+1.35%
2026-08-10	41.85	42.375	41.7	42.32	2,480,004	+1.44%
2026-08-07	41.72	42.18	41.51	41.72	1,473,284	+1.14%
2026-08-06	41.99	42.28	41.17	41.25	2,671,971	-1.27%
2026-08-05	41.78	42.02	41.42	41.78	2,136,496	+0.58%
2026-08-04	40.68	41.84	39.695	41.54	3,753,803	+4.27%
2026-08-03	39.49	40.15	39.05	39.84	2,979,719	+0.40%
2026-07-31	39.8	40.35	39.025	39.68	3,066,341	+1.22%
2026-07-30	40.83	41.3	37.48	39.2	6,423,468	+1.95%
2026-07-29	39.02	39.39	37.82	38.45	4,266,110	-2.24%
2026-07-28	39.71	39.77	38.54	39.33	2,645,268	-1.50%
2026-07-27	40	40.37	39.42	39.93	1,774,096	+0.91%
2026-07-24	39.73	39.87	39.245	39.57	2,183,877	+0.03%
2026-07-23	38.51	39.64	38.32	39.56	5,834,482	+1.57%
2026-07-22	38.76	39.141	38.59	38.95	2,477,635	-0.36%
2026-07-21	39.8	39.85	38.37	39.09	3,154,297	-0.74%
2026-07-20	40.09	40.23	39.085	39.38	2,176,903	-1.84%
2026-07-17	40.3	40.74	39.91	40.12	1,769,692	-1.74%
2026-07-16	41.01	41.42	40.42	40.83	2,050,406	-0.90%
2026-07-15	41.57	41.77	40.31	41.2	2,159,948	-0.75%
2026-07-14	42.3	42.3	41.26	41.51	1,823,222	+0.27%
2026-07-13	41.11	41.63	41	41.4	1,522,392	+0.10%
2026-07-10	41.65	42.04	41.215	41.36	2,230,145	-0.65%
2026-07-09	42.2	42.9	41.51	41.63	2,811,682	+0.39%
2026-07-08	40.8	41.595	40.63	41.47	2,510,790	+0.41%
2026-07-07	42.43	42.43	40.18	41.3	3,624,696	-3.57%
2026-07-06	41.92	42.965	41.82	42.83	2,700,670	+2.02%
2026-07-02	41.995	43.07	40.97	41.98	2,975,722	+0.48%
2026-07-01	41.76	42.14	40.941	41.78	4,015,543	-1.35%
2026-06-30	41.01	42.35	40.61	42.35	4,290,790	+3.27%
2026-06-29	41.17	41.52	40.45	41.01	2,472,123	-0.34%
2026-06-26	41.47	41.81	40.955	41.15	4,803,081	-1.27%
2026-06-25	42.27	43.14	41.37	41.68	4,283,038	-0.64%
2026-06-24	41.41	42.495	41.41	41.95	2,008,728	+0.89%
2026-06-23	41.63	42.505	41.32	41.58	3,142,011	-2.81%
2026-06-22	42.52	42.925	42.31	42.78	2,621,486	+0.56%
2026-06-18	42.6	42.74	42.19	42.54	4,379,471	+1.75%
2026-06-17	42.55	43.035	41.78	41.81	3,275,264	-1.62%
2026-06-16	41.85	42.91	41.572	42.5	3,706,057	+2.02%
2026-06-15	43.12	43.44	41.08	41.66	4,938,594	-1.61%
2026-06-12	43	43.15	42.105	42.34	2,518,752	-0.75%
2026-06-11	41.79	42.75	41.61	42.66	1,777,073	+3.14%
2026-06-10	43.78	43.91	41.25	41.36	3,309,372	-5.31%
2026-06-09	42.83	44.32	42.33	43.68	3,209,996	+3.51%
2026-06-08	42.27	42.52	41.695	42.2	2,311,807	+0.52%
2026-06-05	42.1	42.79	41.91	41.98	2,445,972	-0.99%
2026-06-04	42.56	42.826	41.91	42.4	2,542,644	+0.33%
2026-06-03	41.73	42.96	41.71	42.26	3,280,820	+1.17%
2026-06-02	40.86	42	40.86	41.77	4,487,621	+2.91%
2026-06-01	40.51	40.99	39.74	40.59	3,181,907	-1.00%
2026-05-29	41.56	41.79	40.885	41	2,678,355	-1.39%
2026-05-28	41.32	41.81	40.8	41.58	3,086,829	+0.00%
2026-05-27	42.61	42.99	41.535	41.58	1,937,979	-1.73%
2026-05-26	42.24	42.555	41.98	42.31	1,976,368	+1.63%
2026-05-22	41.79	42.03	41.015	41.63	1,499,734	+0.31%
2026-05-21	41.74	41.83	40.89	41.5	2,011,136	-1.28%
2026-05-20	41.44	42.13	41	42.04	2,112,006	+2.19%
2026-05-19	41.72	41.995	40.83	41.14	2,496,638	-2.58%
2026-05-18	43.26	43.525	42	42.23	2,098,170	-2.36%
2026-05-15	43.7	43.82	42.87	43.25	2,464,993	-2.02%
2026-05-14	43.62	44.16	43.2	44.14	1,915,881	+2.03%
2026-05-13	43.35	43.51	42.92	43.26	1,967,299	+0.23%