Dark

APG
APi Group Corporation
stock NYSE

At Close

Jul 2, 2025 3:59:54 PM EDT

33.55USD+1.390%(+0.46)1,974,866

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2025 9:12:30 AM EDT

34.06USD+2.931%(+0.97)0

After-hours

Jul 2, 2025 4:29:30 PM EDT

33.27USD-0.835%(-0.28)16,133

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	33.0000	33.5850	32.9000	33.5700	+1.451%	1,974,866	0.000%
2025-07-01	33.6300	33.7900	32.7000	33.0900	-2.772%	3,362,577	+1.451%
2025-06-30	34.1400	34.3800	33.9067	34.0333	+0.354%	3,356,124	-1.361%
2025-06-27	33.7333	33.9400	33.4533	33.9133	+1.113%	4,842,971	-1.012%
2025-06-26	33.6867	33.7733	33.4133	33.5400	+0.159%	2,434,404	+0.089%
2025-06-25	33.8333	33.8733	33.2733	33.4867	-0.986%	3,682,017	+0.249%
2025-06-24	33.8200	33.9800	33.4400	33.8200	-0.216%	6,805,524	-0.739%
2025-06-23	34.0267	34.4000	33.7000	33.8933	-0.761%	56,418,768	-0.954%
2025-06-20	34.4400	34.6333	33.4333	34.1533	+4.658%	16,633,160	-1.708%
2025-06-18	32.6533	33.0333	31.9467	32.6333	+0.123%	2,250,338	+2.870%
2025-06-17	32.2933	32.6853	32.2600	32.5933	+0.493%	1,543,076	+2.997%
2025-06-16	32.2000	32.6408	32.0867	32.4333	+1.672%	2,290,670	+3.505%
2025-06-13	31.8000	32.2633	31.7467	31.9000	-0.747%	1,334,156	+5.235%
2025-06-12	31.9867	32.2800	31.9046	32.1400	+0.187%	1,362,906	+4.449%
2025-06-11	31.9067	32.1733	31.7200	32.0800	+0.965%	2,020,121	+4.645%
2025-06-10	31.8933	32.0267	31.4000	31.7733	-0.063%	1,913,615	+5.655%
2025-06-09	32.3867	32.6400	31.6633	31.7933	-2.154%	3,198,150	+5.588%
2025-06-06	32.2667	32.5533	31.9333	32.4933	+1.775%	2,969,025	+3.314%
2025-06-05	31.6800	32.1733	31.5833	31.9267	+0.821%	2,183,975	+5.147%
2025-06-04	31.7200	31.9667	31.6600	31.6667	-0.147%	2,690,064	+6.010%
2025-06-03	31.3533	31.8867	31.3333	31.7133	+1.602%	3,370,316	+5.855%
2025-06-02	30.9933	31.2600	30.6267	31.2133	+0.321%	2,073,809	+7.550%
2025-05-30	31.1667	31.2267	30.8533	31.1133	-0.192%	2,874,416	+7.896%
2025-05-29	31.1800	31.2800	31.0167	31.1733	+0.537%	3,209,004	+7.688%
2025-05-28	31.2133	31.4117	31.0067	31.0067	-0.726%	2,655,456	+8.267%
2025-05-27	30.8733	31.2767	30.4333	31.2333	+2.718%	2,769,305	+7.481%
2025-05-23	30.0667	30.5800	30.0000	30.4067	-0.240%	1,878,546	+10.403%
2025-05-22	30.7467	30.7467	30.1600	30.4800	-0.824%	4,219,761	+10.138%
2025-05-21	30.4333	32.0533	30.4133	30.7333	+0.392%	4,353,258	+9.230%
2025-05-20	30.5333	30.8633	30.4800	30.6133	-0.174%	1,843,235	+9.658%
2025-05-19	30.2867	30.7467	30.1628	30.6667	+0.218%	4,354,506	+9.467%
2025-05-16	30.5000	30.6233	30.3067	30.6000	+0.262%	2,522,703	+9.706%
2025-05-15	30.5000	30.6133	30.2067	30.5200	+0.022%	2,472,341	+9.993%
2025-05-14	30.6533	30.7467	30.3400	30.5133	-0.087%	2,560,434	+10.018%
2025-05-13	30.3733	30.7890	30.1600	30.5400	+0.970%	4,225,626	+9.921%
2025-05-12	30.4933	30.4933	29.8533	30.2467	+2.740%	4,025,412	+10.987%
2025-05-09	29.2933	29.4967	29.0134	29.4400	+0.546%	2,238,842	+14.029%
2025-05-08	29.2200	29.5817	28.8700	29.2800	+1.221%	4,661,328	+14.652%
2025-05-07	28.5533	29.0167	28.3600	28.9267	+2.118%	5,064,498	+16.052%
2025-05-06	28.3400	28.6667	27.9667	28.3267	-0.840%	3,336,414	+18.510%
2025-05-05	28.2133	28.6333	28.1700	28.5667	+1.253%	7,083,056	+17.514%
2025-05-02	27.4867	28.3600	27.3733	28.2133	+4.908%	4,313,487	+18.986%
2025-05-01	27.0067	27.2267	26.0467	26.8933	+6.635%	4,815,453	+24.827%
2025-04-30	24.6733	25.3333	24.4600	25.2200	+0.907%	3,473,142	+33.109%
2025-04-29	24.8333	25.1400	24.5533	24.9933	+0.348%	2,944,128	+34.316%
2025-04-28	24.8467	25.4133	24.5800	24.9067	-0.214%	2,400,576	+34.783%
2025-04-25	24.9200	25.3200	24.6333	24.9600	+0.429%	1,682,813	+34.495%
2025-04-24	24.0200	24.8600	24.0000	24.8533	+3.527%	1,969,989	+35.073%
2025-04-23	23.8733	24.4267	23.8000	24.0067	+3.596%	1,994,435	+39.836%
2025-04-22	22.6933	23.2733	22.6800	23.1733	+3.115%	2,505,812	+44.865%
2025-04-21	22.8533	23.0933	22.1600	22.4733	-3.104%	1,385,540	+49.377%
2025-04-17	23.1667	23.8400	22.8933	23.1933	+1.075%	1,787,151	+44.740%
2025-04-16	23.4867	23.8333	22.7000	22.9467	-3.935%	1,690,542	+46.296%
2025-04-15	23.5667	24.2000	23.5667	23.8867	+1.358%	3,089,133	+40.538%
2025-04-14	23.5933	24.0133	23.1367	23.5667	+1.873%	2,202,141	+42.447%
2025-04-11	22.9133	23.2667	22.4533	23.1333	+1.107%	2,046,330	+45.115%
2025-04-10	22.9133	23.3733	22.2400	22.8800	-2.721%	1,902,644	+46.722%
2025-04-09	21.3267	23.8133	21.2067	23.5200	+9.565%	3,371,336	+42.730%
2025-04-08	22.2933	22.6000	21.1300	21.4667	-0.433%	2,316,836	+56.382%
2025-04-07	20.9800	22.6800	20.5035	21.5600	-0.093%	3,308,366	+55.705%
2025-04-04	21.7800	21.9733	20.9366	21.5800	-4.542%	3,600,321	+55.561%
2025-04-03	23.3467	23.4633	22.3000	22.6067	-6.661%	2,814,756	+48.496%
2025-04-02	23.4667	24.3367	23.4667	24.2200	+1.226%	1,651,944	+38.604%
2025-04-01	23.7267	24.1067	23.4533	23.9267	+0.364%	2,149,188	+40.304%
2025-03-31	23.7533	23.9133	23.3333	23.8400	-0.612%	2,718,359	+40.814%
2025-03-28	24.4533	24.6067	23.8333	23.9867	-1.962%	1,739,244	+39.953%
2025-03-27	24.3467	24.5800	23.9733	24.4667	-0.082%	1,819,751	+37.207%
2025-03-26	25.2533	25.2733	24.3333	24.4867	-3.265%	1,447,991	+37.095%
2025-03-25	25.5400	25.8000	25.0600	25.3133	-1.120%	1,325,048	+32.618%
2025-03-24	25.2400	25.7400	25.1800	25.6000	+3.393%	1,639,344	+31.133%
2025-03-21	24.8067	24.9867	24.4433	24.7600	-1.145%	2,505,056	+35.582%
2025-03-20	25.0000	25.3600	24.9467	25.0467	-0.503%	1,221,102	+34.030%
2025-03-19	24.7933	25.2933	24.6300	25.1733	+1.779%	1,395,161	+33.356%
2025-03-18	24.9800	25.0633	24.5200	24.7333	-1.119%	1,220,667	+35.728%
2025-03-17	24.6467	25.2000	24.4800	25.0133	+0.941%	1,320,614	+34.209%
2025-03-14	24.2000	24.8200	24.0401	24.7800	+3.972%	1,450,859	+35.472%
2025-03-13	24.4533	24.7200	23.7600	23.8333	-2.721%	1,727,121	+40.853%
2025-03-12	24.5867	24.8133	24.1267	24.5000	+0.961%	2,335,553	+37.020%
2025-03-11	23.9667	24.7533	23.7200	24.2667	+1.252%	5,018,250	+38.338%
2025-03-10	23.7133	24.1733	23.6267	23.9667	-0.910%	4,566,686	+40.069%
2025-03-07	24.0667	24.2533	23.3533	24.1867	+0.555%	4,304,777	+38.795%
2025-03-06	24.3000	24.6733	23.9500	24.0533	-2.828%	3,028,764	+39.565%
2025-03-05	24.6400	24.8600	24.1833	24.7533	+0.869%	2,617,802	+35.618%
2025-03-04	24.4800	25.2733	23.6033	24.5400	-1.577%	5,622,936	+36.797%
2025-03-03	26.1533	26.3267	24.7100	24.9333	-4.762%	4,292,211	+34.639%
2025-02-28	25.7733	26.1867	25.6200	26.1800	+1.473%	5,426,949	+28.228%
2025-02-27	26.3333	26.7600	25.7267	25.8000	-3.250%	3,813,752	+30.116%
2025-02-26	26.8200	27.1933	25.3867	26.6667	-0.299%	4,600,020	+25.887%
2025-02-25	26.3667	26.9800	26.2400	26.7467	+2.321%	3,518,597	+25.511%
2025-02-24	26.6667	26.7900	25.9967	26.1400	-1.458%	2,290,104	+28.424%
2025-02-21	27.4933	27.5400	26.2467	26.5267	-2.666%	3,384,825	+26.552%
2025-02-20	27.3333	27.5133	26.7867	27.2533	+1.263%	4,368,267	+23.178%
2025-02-19	24.9467	26.9200	24.8133	26.9133	+7.768%	4,124,886	+24.734%
2025-02-18	24.9333	25.2000	24.7600	24.9733	-0.107%	1,406,619	+34.424%
2025-02-14	25.0333	25.1867	24.8333	25.0000	+0.080%	1,241,921	+34.280%
2025-02-13	25.2000	25.2800	24.5267	24.9800	-0.319%	2,618,213	+34.388%
2025-02-12	25.1333	25.3494	24.8800	25.0600	-1.879%	953,324	+33.958%
2025-02-11	25.6067	25.8859	25.4533	25.5400	-1.187%	1,501,632	+31.441%
2025-02-10	25.9333	26.0467	25.6867	25.8467	+0.649%	1,628,912	+29.881%
2025-02-07	25.9000	26.0667	25.4533	25.6800	-0.311%	1,698,611	+30.724%
2025-02-06	25.2933	25.8667	25.1871	25.7600	+1.899%	1,528,250	+30.318%
2025-02-05	25.4000	25.4800	25.2133	25.2800	+0.211%	1,218,362	+32.793%
2025-02-04	25.2133	25.5333	25.0967	25.2267	+0.425%	1,823,420	+33.073%
2025-02-03	24.7133	25.2133	24.6633	25.1200	-1.232%	1,220,741	+33.639%
2025-01-31	25.5867	25.8800	25.2667	25.4333	-0.079%	1,964,252	+31.992%
2025-01-30	25.2267	25.5133	25.0568	25.4533	+1.840%	1,989,639	+31.889%
2025-01-29	24.7800	25.2787	24.7733	24.9933	+1.051%	2,112,237	+34.316%
2025-01-28	24.8333	24.8367	24.5067	24.7333	+0.325%	1,525,587	+35.728%
2025-01-27	24.8667	25.0067	24.5200	24.6533	-3.143%	2,150,966	+36.168%
2025-01-24	25.4400	25.6000	25.2533	25.4533	+0.105%	1,330,497	+31.889%
2025-01-23	25.4600	25.6600	25.2267	25.4267	-0.209%	1,330,629	+32.027%
2025-01-22	25.7733	25.9667	25.3800	25.4800	-0.365%	1,184,588	+31.750%
2025-01-21	25.2733	25.6200	25.2167	25.5733	+2.430%	1,246,118	+31.270%
2025-01-17	25.2133	25.4200	24.9000	24.9667	+0.160%	1,484,481	+34.459%
2025-01-16	24.9067	25.1533	24.8133	24.9267	+0.080%	1,052,642	+34.675%
2025-01-15	25.2800	25.3267	24.8800	24.9067	+0.647%	1,412,168	+34.783%
2025-01-14	24.3533	24.9667	24.1733	24.7467	+3.745%	1,822,704	+35.654%
2025-01-13	23.5267	23.8933	23.4067	23.8533	+0.308%	1,676,042	+40.735%
2025-01-10	23.9467	24.1333	23.4733	23.7800	-1.898%	1,469,664	+41.169%
2025-01-08	24.5467	24.7467	24.1367	24.2400	-1.703%	1,899,602	+38.490%
2025-01-07	24.4133	24.8667	23.9067	24.6600	+1.398%	3,708,399	+36.131%
2025-01-06	24.5733	24.8533	24.2667	24.3200	-0.464%	1,329,014	+38.035%
2025-01-03	24.0667	24.5200	23.8633	24.4333	+2.004%	2,075,378	+37.394%
2025-01-02	24.1133	24.2333	23.7667	23.9533	-0.111%	2,068,490	+40.148%
2024-12-31	24.0600	24.2593	23.9203	23.9800	-0.139%	1,338,251	+39.992%
2024-12-30	23.7333	24.1533	23.3267	24.0133	+0.055%	1,504,287	+39.798%
2024-12-27	24.0067	24.3400	23.9469	24.0000	-1.397%	740,796	+39.875%
2024-12-26	24.3933	24.4600	24.2267	24.3400	-0.545%	1,222,341	+37.921%
2024-12-24	24.3467	24.4800	24.2300	24.4733	+0.383%	337,743	+37.170%
2024-12-23	24.4600	24.6400	24.1867	24.3800	-1.002%	1,166,486	+37.695%
2024-12-20	24.2333	25.1667	24.0667	24.6267	+0.929%	2,848,842	+36.315%
2024-12-19	24.9000	25.0800	24.3467	24.4000	-1.188%	1,904,627	+37.582%
2024-12-18	25.8267	26.0933	24.6867	24.6933	-4.462%	2,691,674	+35.948%
2024-12-17	24.9267	26.0967	24.9267	25.8467	+3.249%	3,900,198	+29.881%
2024-12-16	24.8400	25.2867	24.8400	25.0333	-0.213%	1,903,133	+34.101%
2024-12-13	25.4733	25.6233	24.8200	25.0867	-1.492%	2,513,468	+33.816%
2024-12-12	26.1400	26.2133	25.4600	25.4667	-2.700%	2,216,166	+31.819%
2024-12-11	26.3933	26.3933	25.9133	26.1733	+0.153%	3,710,495	+28.260%
2024-12-10	26.0067	26.2800	25.5800	26.1333	+0.204%	2,608,488	+28.457%
2024-12-09	25.7867	26.4800	25.5067	26.0800	+1.347%	3,440,405	+28.719%
2024-12-06	26.2333	26.4000	25.5467	25.7333	-0.284%	1,993,131	+30.454%
2024-12-05	26.8933	27.2600	25.6467	25.8067	+0.545%	3,555,729	+30.082%
2024-12-04	25.0467	25.7400	24.9300	25.6667	+2.258%	1,334,007	+30.792%
2024-12-03	25.0733	25.2400	24.8533	25.1000	0.000%	757,341	+33.745%
2024-12-02	25.3867	25.4133	24.9967	25.1000	-0.344%	1,248,825	+33.745%
2024-11-29	25.1267	25.4267	25.1267	25.1867	+0.613%	726,696	+33.285%
2024-11-27	25.2000	25.2667	24.7533	25.0333	-0.213%	1,280,397	+34.101%
2024-11-26	25.6800	25.7500	24.8267	25.0867	-1.621%	1,817,336	+33.816%
2024-11-25	25.0400	25.8267	25.0080	25.5000	+3.351%	3,083,783	+31.647%
2024-11-22	24.1267	24.6967	24.1267	24.6733	+0.027%	2,144,093	+36.058%
2024-11-21	24.1867	24.7333	24.0200	24.6667	+2.778%	2,621,193	+36.094%
2024-11-20	23.8333	24.0267	23.5333	24.0000	+0.699%	1,207,172	+39.875%
2024-11-19	23.5867	23.9667	23.4867	23.8333	+0.112%	1,059,827	+40.853%
2024-11-18	23.5333	23.8867	23.4867	23.8067	+0.961%	1,140,174	+41.011%
2024-11-15	23.9600	24.0867	23.4800	23.5800	-2.320%	2,190,155	+42.366%
2024-11-14	24.3333	24.4600	23.9733	24.1400	-0.849%	1,636,044	+39.064%
2024-11-13	24.6333	24.7800	24.3300	24.3467	-1.190%	3,138,348	+37.883%
2024-11-12	24.5467	24.7133	24.0000	24.6400	+0.244%	3,369,038	+36.242%
2024-11-11	24.7667	24.9133	24.5067	24.5800	-0.620%	1,222,406	+36.574%
2024-11-08	24.4667	24.8067	24.3933	24.7333	+0.952%	1,706,195	+35.728%
2024-11-07	24.6533	24.8367	24.3467	24.5000	-0.622%	1,497,173	+37.020%
2024-11-06	24.3333	24.8067	23.6867	24.6533	+5.326%	3,912,530	+36.168%
2024-11-05	23.5200	23.5667	23.3133	23.4067	-0.397%	2,910,869	+43.420%
2024-11-04	23.5333	23.9533	23.4867	23.5000	-0.255%	4,438,541	+42.851%
2024-11-01	22.9533	23.5867	22.8733	23.5600	+3.515%	4,039,584	+42.487%
2024-10-31	21.9333	22.8133	21.8333	22.7600	+2.800%	3,297,144	+47.496%
2024-10-30	22.4933	22.8200	22.1067	22.1400	-2.151%	2,495,648	+51.626%
2024-10-29	21.7467	22.7067	21.7400	22.6267	+3.256%	1,932,060	+48.365%
2024-10-28	22.0333	22.1533	21.8833	21.9133	+0.091%	3,345,149	+53.195%
2024-10-25	22.8333	23.0400	21.8300	21.8933	-3.977%	3,294,315	+53.335%
2024-10-24	22.4000	22.8433	22.1933	22.8000	+1.877%	3,516,281	+47.237%
2024-10-23	22.4733	22.6467	22.1400	22.3800	-0.651%	1,354,745	+50.000%
2024-10-22	22.8600	22.8600	22.5067	22.5267	-1.630%	2,016,632	+49.023%
2024-10-21	22.5200	22.9400	22.4600	22.9000	+1.059%	1,852,230	+46.594%
2024-10-18	22.7867	22.7867	22.4467	22.6600	-0.059%	1,050,875	+48.147%
2024-10-17	22.5800	22.6867	22.4623	22.6733	+0.980%	1,878,906	+48.060%
2024-10-16	22.6133	22.7133	22.3867	22.4533	+0.328%	1,622,366	+49.510%
2024-10-15	22.3333	22.4400	22.0267	22.3800	+0.569%	3,086,739	+50.000%
2024-10-14	22.1400	22.3600	22.0767	22.2533	+0.694%	1,117,710	+50.854%
2024-10-11	21.7467	22.1000	21.7000	22.1000	+1.875%	1,303,383	+51.900%
2024-10-10	21.5600	21.8300	21.5267	21.6933	-0.429%	1,255,949	+54.748%
2024-10-09	21.4400	21.7933	21.3400	21.7867	+1.870%	1,556,378	+54.085%
2024-10-08	21.4000	21.5067	21.3000	21.3867	+0.250%	2,664,141	+56.967%
2024-10-07	21.2600	21.5267	21.1800	21.3333	-0.405%	1,976,081	+57.360%
2024-10-04	21.3533	21.4800	21.1200	21.4200	+2.033%	2,394,828	+56.723%
2024-10-03	21.5067	21.5533	20.9600	20.9933	-3.018%	3,081,842	+59.908%
2024-10-02	21.3333	21.7133	21.2933	21.6467	+0.309%	2,494,202	+55.081%
2024-10-01	21.9400	21.9533	21.4733	21.5800	-1.968%	2,275,781	+55.561%
2024-09-30	22.2800	22.4867	21.8000	22.0133	-1.843%	3,176,562	+52.499%
2024-09-27	22.7533	22.9800	22.4200	22.4267	-0.913%	3,484,865	+49.688%
2024-09-26	22.1533	22.6400	21.8467	22.6333	+3.004%	10,258,733	+48.321%
2024-09-25	22.6267	22.6733	21.8333	21.9733	-3.030%	9,457,170	+52.776%
2024-09-24	23.0000	23.0300	22.4400	22.6600	-1.450%	6,020,577	+48.147%
2024-09-23	23.5000	23.6400	22.9267	22.9933	-2.073%	2,898,900	+45.999%
2024-09-20	23.6533	23.8667	23.3933	23.4800	-1.620%	3,642,809	+42.973%
2024-09-19	23.6600	24.0067	23.4067	23.8667	+3.111%	2,336,903	+40.656%
2024-09-18	23.1800	23.3733	22.8467	23.1467	+0.347%	1,633,410	+45.031%
2024-09-17	23.1600	23.2600	22.8933	23.0667	+0.435%	1,286,880	+45.534%
2024-09-16	23.0600	23.2133	22.7733	22.9667	-0.058%	1,223,151	+46.168%
2024-09-13	22.9533	23.2000	22.8867	22.9800	+1.293%	877,520	+46.084%
2024-09-12	22.6533	22.9333	22.4400	22.6867	+0.681%	1,698,419	+47.972%
2024-09-11	21.8000	22.5600	21.5000	22.5333	+3.269%	1,611,864	+48.980%
2024-09-10	21.9000	21.9333	21.6133	21.8200	-0.031%	1,696,862	+53.850%
2024-09-09	21.9933	22.0267	21.5733	21.8267	-0.244%	1,895,810	+53.802%
2024-09-06	22.1600	22.3600	21.8067	21.8800	-0.786%	1,748,535	+53.428%
2024-09-05	22.3000	22.3533	22.0267	22.0533	-1.047%	965,537	+52.222%
2024-09-04	22.4667	22.6667	22.2333	22.2867	-1.444%	1,296,546	+50.628%
2024-09-03	23.5467	23.5467	22.5200	22.6133	-4.585%	1,435,286	+48.452%
2024-08-30	23.5467	23.8133	23.4400	23.7000	+0.994%	1,510,335	+41.646%
2024-08-29	23.6000	23.9667	23.3067	23.4667	+0.285%	1,635,068	+43.054%
2024-08-28	23.7400	23.8800	23.2733	23.4000	-1.377%	993,462	+43.462%
2024-08-27	23.6800	24.0400	23.6333	23.7267	-0.028%	1,149,782	+41.486%
2024-08-26	23.9400	24.2200	23.7200	23.7333	-0.448%	836,112	+41.447%
2024-08-23	23.5533	23.9333	23.2991	23.8400	+1.967%	1,531,457	+40.814%
2024-08-22	23.4867	23.6333	23.3667	23.3800	-0.284%	1,473,249	+43.584%
2024-08-21	23.1067	23.6167	23.0200	23.4467	+1.530%	1,819,572	+43.176%
2024-08-20	23.1400	23.1800	22.8600	23.0933	-0.173%	839,024	+45.367%
2024-08-19	22.8933	23.1733	22.7067	23.1333	+1.432%	877,362	+45.115%
2024-08-16	22.9800	23.0333	22.7400	22.8067	-0.840%	669,128	+47.194%
2024-08-15	23.1000	23.1467	22.7333	23.0000	+1.650%	1,320,711	+45.957%
2024-08-14	22.5867	22.6533	22.3133	22.6267	+0.802%	1,217,037	+48.365%
2024-08-13	22.3400	22.5600	22.0567	22.4467	+1.142%	1,147,835	+49.554%
2024-08-12	22.5667	22.5667	22.0600	22.1933	-1.509%	1,155,773	+51.262%
2024-08-09	22.5800	22.6000	22.0667	22.5333	+0.356%	2,341,434	+48.980%
2024-08-08	21.9067	22.5200	21.5400	22.4533	+4.304%	1,933,286	+49.510%
2024-08-07	22.5200	22.5200	21.4467	21.5267	-2.741%	2,913,810	+55.946%
2024-08-06	21.7200	22.6067	21.7200	22.1333	+1.809%	3,505,907	+51.672%
2024-08-05	21.6867	22.5600	21.3133	21.7400	-5.010%	4,897,217	+54.416%
2024-08-02	23.8133	23.8133	22.1067	22.8867	-5.297%	4,739,531	+46.679%
2024-08-01	23.5067	24.2300	22.6367	24.1667	-4.328%	7,564,482	+38.910%
2024-07-31	25.1267	25.7067	25.0667	25.2600	+1.800%	2,490,914	+32.898%
2024-07-30	24.7733	25.0667	24.3133	24.8133	+0.731%	1,382,480	+35.290%
2024-07-29	24.8267	25.1200	24.6133	24.6333	-0.645%	2,006,094	+36.279%
2024-07-26	24.8400	24.9733	24.4967	24.7933	+1.918%	1,493,069	+35.399%
2024-07-25	24.3267	24.8333	24.0067	24.3267	+0.358%	1,447,649	+37.997%
2024-07-24	25.0333	25.2467	24.2183	24.2400	-4.717%	1,623,897	+38.490%
2024-07-23	25.1200	25.7200	25.1200	25.4400	+0.979%	1,556,907	+31.958%
2024-07-22	24.7467	25.2400	24.6200	25.1933	+2.914%	3,460,392	+33.250%
2024-07-19	24.6733	24.8667	24.4067	24.4800	-0.810%	1,270,676	+37.132%
2024-07-18	24.4667	25.0333	24.2333	24.6800	+1.452%	3,020,205	+36.021%
2024-07-17	25.4200	25.4433	24.3133	24.3267	-4.900%	3,172,851	+37.997%
2024-07-16	25.3800	25.7933	25.3000	25.5800	+1.535%	3,728,076	+31.235%
2024-07-15	25.4133	25.5067	25.1333	25.1933	-0.448%	1,344,714	+33.250%
2024-07-12	25.3933	25.6667	25.2133	25.3067	+0.716%	1,910,753	+32.653%
2024-07-11	25.0467	25.4022	24.9200	25.1267	+1.948%	1,194,230	+33.603%
2024-07-10	24.5200	24.6467	24.2233	24.6467	+1.343%	1,474,757	+36.205%
2024-07-09	24.4667	24.5533	24.2800	24.3200	-0.681%	1,637,309	+38.035%
2024-07-08	24.7400	24.8733	24.4267	24.4867	-0.433%	1,125,962	+37.095%
2024-07-05	24.4933	24.6467	24.3200	24.5933	0.000%	1,289,216	+36.501%
2024-07-03	24.4067	24.5933	24.3333	24.5933	+1.013%	1,004,484	+36.501%
2024-07-02	24.2400	24.5067	24.1467	24.3467	+0.523%	4,339,856	+37.883%
2024-07-01	25.1533	25.3667	24.1467	24.2200	-3.455%	4,381,064	+38.604%
2024-06-28	25.7200	26.3133	24.9567	25.0867	-2.184%	41,915,655	+33.816%
2024-06-27	25.3467	25.6600	25.1133	25.6467	+1.853%	3,182,754	+30.894%
2024-06-26	25.4933	25.6467	24.9867	25.1800	-1.794%	2,596,196	+33.320%
2024-06-25	25.4667	25.6600	25.2600	25.6400	+0.287%	3,453,351	+30.928%
2024-06-24	25.4067	25.7667	25.2467	25.5667	+0.262%	2,466,653	+31.304%
2024-06-21	25.5467	25.6667	24.9133	25.5000	-0.183%	6,823,724	+31.647%
2024-06-20	25.6067	25.9333	25.3867	25.5467	-0.674%	2,594,630	+31.406%
2024-06-18	25.5333	25.7800	25.4400	25.7200	+0.678%	2,270,859	+30.521%
2024-06-17	25.1600	25.7933	25.1600	25.5467	+0.683%	1,823,157	+31.406%
2024-06-14	25.2667	25.5000	24.8600	25.3733	-0.653%	2,145,197	+32.304%
2024-06-13	25.5400	25.7333	25.1467	25.5400	-0.828%	1,233,150	+31.441%
2024-06-12	25.4600	25.9867	25.4467	25.7533	+3.372%	2,425,151	+30.352%
2024-06-11	25.0267	25.0933	24.7467	24.9133	-0.849%	2,133,435	+34.747%
2024-06-10	24.4200	25.3067	23.5200	25.1267	+0.910%	5,667,215	+33.603%
2024-06-07	24.9733	25.1133	24.7333	24.9000	-0.347%	3,653,243	+34.819%
2024-06-06	25.0000	25.3333	24.6533	24.9867	-0.080%	1,603,766	+34.351%
2024-06-05	25.2000	25.5091	24.9533	25.0067	-0.239%	2,742,734	+34.244%
2024-06-04	24.1067	25.0933	23.8333	25.0667	+4.852%	3,440,067	+33.923%
2024-06-03	23.9733	24.0433	23.4733	23.9067	+0.617%	2,910,207	+40.421%
2024-05-31	23.6000	23.9200	23.4400	23.7600	+1.078%	3,447,905	+41.288%
2024-05-30	23.6067	23.8400	23.4433	23.5067	-0.255%	2,986,464	+42.810%
2024-05-29	23.6333	23.9667	23.5267	23.5667	-1.119%	2,014,590	+42.447%
2024-05-28	24.5400	24.5400	23.7000	23.8333	-1.813%	1,265,999	+40.853%
2024-05-24	24.0667	24.4033	23.9033	24.2733	+1.364%	1,691,463	+38.300%
2024-05-23	24.2933	24.3667	23.9067	23.9467	-0.471%	2,448,425	+40.186%
2024-05-22	24.5200	24.5867	23.9200	24.0600	-1.447%	1,820,342	+39.526%
2024-05-21	23.7933	24.4133	23.4933	24.4133	+1.977%	2,540,330	+37.507%
2024-05-20	23.8267	24.3067	23.7867	23.9400	+0.223%	2,049,687	+40.226%
2024-05-17	24.2867	24.3867	23.7400	23.8867	-1.349%	3,074,612	+40.538%
2024-05-16	24.7267	24.9733	24.1000	24.2133	-2.287%	3,003,455	+38.643%
2024-05-15	25.1733	25.1733	24.7067	24.7800	+0.459%	2,956,794	+35.472%
2024-05-14	24.7267	24.7267	24.3600	24.6667	+0.462%	2,037,908	+36.094%
2024-05-13	24.9267	25.1000	24.5000	24.5533	-1.340%	1,458,621	+36.723%
2024-05-10	25.1733	25.2000	24.7667	24.8867	-0.692%	1,444,301	+34.891%
2024-05-09	24.9000	25.1800	24.7933	25.0600	+0.508%	1,861,541	+33.958%
2024-05-08	25.1067	25.2667	24.8667	24.9333	-1.111%	2,147,381	+34.639%
2024-05-07	25.0000	25.2767	24.8600	25.2133	+1.096%	1,984,373	+33.144%
2024-05-06	24.5933	25.0233	24.5333	24.9400	+1.245%	2,497,046	+34.603%
2024-05-03	25.0467	25.2667	24.5533	24.6333	-1.044%	2,589,984	+36.279%
2024-05-02	25.0867	25.9267	24.1600	24.8933	-1.295%	3,316,050	+34.856%
2024-05-01	25.8067	25.8600	25.2067	25.2200	-1.918%	2,911,175	+33.109%
2024-04-30	25.5200	25.7267	25.4200	25.7133	+0.234%	2,865,773	+30.555%
2024-04-29	25.5133	25.6933	25.3333	25.6533	+1.024%	1,803,543	+30.860%
2024-04-26	25.2333	25.4667	25.1333	25.3933	+1.088%	1,661,856	+32.200%
2024-04-25	24.8267	25.1733	24.5333	25.1200	+0.453%	2,146,694	+33.639%
2024-04-24	25.6267	25.7533	24.8667	25.0067	-2.343%	2,226,707	+34.244%
2024-04-23	25.0333	25.6333	24.8467	25.6067	+3.225%	2,980,847	+31.099%
2024-04-22	24.9333	24.9800	24.4800	24.8067	+0.622%	1,839,219	+35.326%
2024-04-19	24.8800	25.1833	24.4000	24.6533	-1.070%	2,460,747	+36.168%
2024-04-18	24.9133	25.2533	24.7600	24.9200	+0.863%	6,398,549	+34.711%
2024-04-17	24.6000	24.9867	24.5067	24.7067	-5.241%	14,138,697	+35.874%
2024-04-16	25.9600	26.1067	25.7133	26.0733	-0.433%	1,453,587	+28.752%
2024-04-15	26.5933	26.6333	26.1000	26.1867	+1.867%	2,705,172	+28.195%
2024-04-12	26.1067	26.2200	25.5273	25.7067	-2.082%	1,196,217	+30.589%
2024-04-11	25.9333	26.3567	25.8200	26.2533	+1.260%	1,378,767	+27.870%
2024-04-10	25.6733	26.2300	25.4467	25.9267	-1.569%	1,881,917	+29.480%
2024-04-09	26.5933	26.6533	25.9467	26.3400	-0.152%	1,162,688	+27.449%
2024-04-08	26.4600	26.5187	26.2430	26.3800	+0.713%	1,462,050	+27.255%
2024-04-05	25.9867	26.3767	25.9800	26.1933	+1.237%	1,508,157	+28.163%
2024-04-04	26.3467	26.4433	25.7540	25.8733	-0.538%	2,296,148	+29.748%
2024-04-03	25.6000	26.1400	25.6000	26.0133	+1.088%	1,558,284	+29.049%
2024-04-02	25.7200	25.8667	25.5600	25.7333	-0.771%	1,827,266	+30.454%
2024-04-01	26.1533	26.1533	25.8533	25.9333	-0.942%	1,082,990	+29.447%
2024-03-28	26.4067	26.6333	26.1133	26.1800	-0.683%	1,561,625	+28.228%
2024-03-27	25.8667	26.3867	25.5267	26.3600	+3.022%	2,728,709	+27.352%
2024-03-26	25.9067	25.9333	25.5733	25.5867	-0.904%	1,183,763	+31.201%
2024-03-25	26.0400	26.3200	25.7867	25.8200	-0.437%	2,673,557	+30.015%
2024-03-22	26.1200	26.1200	25.7800	25.9333	-0.257%	1,312,136	+29.447%
2024-03-21	25.7267	26.1200	25.6067	26.0000	+1.854%	1,444,013	+29.115%
2024-03-20	25.3200	25.5927	25.0533	25.5267	+0.578%	1,548,798	+31.509%
2024-03-19	25.1467	25.4333	25.0133	25.3800	+0.767%	2,036,387	+32.270%
2024-03-18	25.4667	25.6200	25.1867	25.1867	-0.710%	1,646,886	+33.285%
2024-03-15	25.2533	25.6333	25.2467	25.3667	+0.502%	3,375,195	+32.339%
2024-03-14	25.6600	25.7533	24.9867	25.2400	-1.662%	1,949,870	+33.003%
2024-03-13	25.8333	26.0600	25.5800	25.6667	-0.491%	1,383,045	+30.792%
2024-03-12	25.7267	25.8533	25.4139	25.7933	+0.259%	1,609,808	+30.150%
2024-03-11	25.8000	25.9467	25.5367	25.7267	-0.873%	2,022,048	+30.487%
2024-03-08	26.3000	26.6300	25.8533	25.9533	-0.816%	2,364,248	+29.348%
2024-03-07	25.7867	26.2567	25.7200	26.1667	+2.267%	2,223,689	+28.293%
2024-03-06	25.5867	25.8033	25.4333	25.5867	+0.471%	1,713,702	+31.201%
2024-03-05	25.5067	25.8367	25.2490	25.4667	-0.521%	2,287,428	+31.819%
2024-03-04	25.1733	25.6867	25.1667	25.6000	+2.784%	7,203,606	+31.133%
2024-03-01	23.5133	24.9533	23.5133	24.9067	+6.591%	9,659,165	+34.783%
2024-02-29	22.9133	23.5133	22.5533	23.3667	+0.143%	5,365,958	+43.666%
2024-02-28	23.7333	24.2700	22.9967	23.3333	-2.016%	2,710,989	+43.872%
2024-02-27	24.0267	24.1533	23.6267	23.8133	-0.196%	1,690,551	+40.972%
2024-02-26	23.3667	23.9600	23.3667	23.8600	+1.474%	1,407,864	+40.696%
2024-02-23	23.4400	23.5933	23.2633	23.5133	+0.455%	1,719,305	+42.770%
2024-02-22	23.0600	23.4333	23.0533	23.4067	+1.768%	1,467,804	+43.420%
2024-02-21	23.1000	23.1400	22.8267	23.0000	-0.433%	1,676,745	+45.957%
2024-02-20	22.9200	23.1567	22.8467	23.1000	-0.773%	1,394,022	+45.325%
2024-02-16	23.5533	23.6867	23.2733	23.2800	-1.772%	1,512,693	+44.201%
2024-02-15	23.4200	23.7200	23.2800	23.7000	+1.717%	1,464,542	+41.646%
2024-02-14	23.0867	23.3333	22.9800	23.3000	+2.342%	1,115,489	+44.077%
2024-02-13	22.8867	23.2000	22.5867	22.7667	-3.175%	1,534,275	+47.452%
2024-02-12	23.4133	23.6600	23.3800	23.5133	+0.227%	1,216,347	+42.770%
2024-02-09	23.1867	23.5983	23.0933	23.4600	+0.918%	1,879,473	+43.095%
2024-02-08	22.8467	23.2733	22.7067	23.2467	+2.108%	2,194,890	+44.408%
2024-02-07	22.5000	22.8233	22.3200	22.7667	+1.697%	1,514,112	+47.452%
2024-02-06	22.1667	22.4733	22.1267	22.3867	+0.811%	2,010,975	+49.955%
2024-02-05	21.9600	22.2667	21.8533	22.2067	-0.893%	1,807,857	+51.171%
2024-02-02	21.9067	22.5267	21.7667	22.4067	+1.510%	1,570,958	+49.821%
2024-02-01	21.2067	22.1700	21.2033	22.0733	+5.044%	2,395,686	+52.084%
2024-01-31	21.6467	21.6467	20.9933	21.0133	-2.986%	1,575,276	+59.756%
2024-01-30	21.4333	21.6900	21.4067	21.6600	+0.495%	1,188,056	+54.986%
2024-01-29	21.5333	21.6400	21.3600	21.5533	+0.093%	2,097,339	+55.753%
2024-01-26	21.4600	21.6067	21.3667	21.5333	+0.717%	1,438,991	+55.898%
2024-01-25	21.5200	21.6000	21.2000	21.3800	+1.487%	1,482,215	+57.016%
2024-01-24	21.6067	21.6067	21.0533	21.0667	-1.404%	1,180,061	+59.351%
2024-01-23	21.7467	21.8133	21.0733	21.3667	-0.835%	1,480,457	+57.114%
2024-01-22	21.4733	21.6267	21.4233	21.5467	+1.380%	1,516,517	+55.801%
2024-01-19	21.2667	21.3333	20.8467	21.2533	+0.283%	1,478,874	+57.952%
2024-01-18	21.1800	21.2267	20.8400	21.1933	+1.081%	1,777,910	+58.399%
2024-01-17	20.7933	20.9800	20.7733	20.9667	-0.159%	1,399,290	+60.111%
2024-01-16	20.8933	21.0333	20.7800	21.0000	-0.032%	1,939,380	+59.857%
2024-01-12	21.1833	21.2467	20.9333	21.0067	+0.159%	1,835,534	+59.806%
2024-01-11	20.7467	20.9733	20.5933	20.9733	+0.866%	2,252,733	+60.061%
2024-01-10	20.5667	20.8267	20.5000	20.7933	+0.938%	2,570,688	+61.446%

.dark-mode .QGqBqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGqBqP{ color: #333333; background-color: white; border: 2px solid #333333; }APGAPi Group Corporationstock NYSE

APG
APi Group Corporation
stock NYSE