Dark

APG
APi Group Corporation
stock NYSE

Market Open

Oct 1, 2026 1:28:58 PM EDT

40.08USD+3.834%(+1.48)1,775,060

37.96Bid 41.69Ask 3.73Spread

Pre-market

Sep 29, 2026 9:00:30 AM EDT

38.19USD-1.062%(-0.41)0

After-hours

Sep 30, 2026 4:54:30 PM EDT

38.60USD+0.013%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	38.7400	40.0900	38.7400	40.0800	+3.834%	1,775,060	0.000%
2026-09-30	38.8100	38.9471	38.2900	38.6000	-0.387%	2,596,509	+3.834%
2026-09-29	38.3400	38.8600	38.2100	38.7500	+1.043%	2,434,615	+3.432%
2026-09-28	38.2200	38.7390	37.7450	38.3500	-0.286%	2,724,449	+4.511%
2026-09-25	37.9400	38.7650	37.7500	38.4600	+1.665%	2,299,539	+4.212%
2026-09-24	37.4900	38.4300	37.2800	37.8300	+0.026%	2,333,889	+5.948%
2026-09-23	37.6800	38.1900	37.4800	37.8200	+0.159%	2,389,349	+5.976%
2026-09-22	37.8400	37.9700	37.1900	37.7600	+0.801%	2,917,523	+6.144%
2026-09-21	37.7300	37.9000	36.9800	37.4600	+0.187%	3,053,737	+6.994%
2026-09-18	37.2600	37.4900	36.7600	37.3900	+1.027%	11,108,837	+7.194%
2026-09-17	37.3900	37.4700	36.5400	37.0100	+0.680%	3,181,807	+8.295%
2026-09-16	37.3800	37.5900	36.5000	36.7600	-0.568%	2,988,704	+9.032%
2026-09-15	37.2500	37.3700	36.6100	36.9700	-0.404%	2,719,009	+8.412%
2026-09-14	36.9700	37.3500	36.1500	37.1200	-1.955%	2,431,306	+7.974%
2026-09-11	37.8200	38.2100	36.9600	37.8600	+1.284%	3,538,018	+5.864%
2026-09-10	37.7700	38.5600	37.2450	37.3800	-1.657%	4,067,475	+7.223%
2026-09-09	39.8600	40.1600	35.5700	38.0100	-5.448%	9,542,497	+5.446%
2026-09-08	40.1300	40.5600	39.5600	40.2000	+0.400%	3,773,341	-0.299%
2026-09-04	39.9200	40.3600	39.6600	40.0400	+0.025%	3,201,058	+0.100%
2026-09-03	39.4000	40.2000	39.1200	40.0300	+1.702%	4,281,584	+0.125%
2026-09-02	39.2100	39.8000	38.6600	39.3600	+0.613%	4,636,758	+1.829%
2026-09-01	39.0200	39.3900	38.5300	39.1200	-0.331%	2,546,123	+2.454%
2026-08-31	39.6000	41.1613	39.2450	39.2500	-1.109%	2,763,503	+2.115%
2026-08-28	41.1600	41.2700	39.5750	39.6900	-3.782%	1,949,017	+0.983%
2026-08-27	41.2400	41.6500	41.0000	41.2500	+0.073%	2,545,479	-2.836%
2026-08-26	40.3100	41.3100	40.2540	41.2200	+2.080%	1,758,945	-2.766%
2026-08-25	41.3200	41.3200	40.2350	40.3800	-0.835%	2,019,377	-0.743%
2026-08-24	41.0000	41.2000	40.4600	40.7200	-1.069%	2,333,328	-1.572%
2026-08-21	41.8800	42.1700	41.0100	41.1600	-1.836%	3,482,448	-2.624%
2026-08-20	42.0400	42.4450	41.7200	41.9300	-1.364%	1,783,606	-4.412%
2026-08-19	43.1500	43.2700	41.8100	42.5100	-0.631%	2,518,222	-5.716%
2026-08-18	44.2200	44.2740	42.7700	42.7800	-4.338%	2,754,278	-6.311%
2026-08-17	44.0000	44.9500	43.9400	44.7200	+1.752%	2,851,851	-10.376%
2026-08-14	43.4800	43.9600	43.4500	43.9500	+1.081%	1,516,380	-8.805%
2026-08-13	43.5900	43.9650	42.8400	43.4800	-0.161%	1,967,149	-7.820%
2026-08-12	43.2900	44.0500	43.2500	43.5500	+1.539%	2,650,001	-7.968%
2026-08-11	42.4500	43.4400	42.0300	42.8900	+1.347%	2,183,401	-6.552%
2026-08-10	41.8500	42.3750	41.7000	42.3200	+1.438%	2,480,004	-5.293%
2026-08-07	41.7200	42.1800	41.5100	41.7200	+1.139%	1,473,285	-3.931%
2026-08-06	41.9900	42.2800	41.1700	41.2500	-1.269%	2,671,972	-2.836%
2026-08-05	41.7800	42.0200	41.4200	41.7800	+0.578%	2,136,497	-4.069%
2026-08-04	40.6800	41.8400	39.6950	41.5400	+4.267%	3,753,804	-3.515%
2026-08-03	39.4900	40.1500	39.0500	39.8400	+0.403%	2,979,719	+0.602%
2026-07-31	39.8000	40.3500	39.0250	39.6800	+1.224%	3,066,342	+1.008%
2026-07-30	40.8300	41.3000	37.4800	39.2000	+1.951%	6,423,468	+2.245%
2026-07-29	39.0200	39.3900	37.8200	38.4500	-2.237%	4,266,110	+4.239%
2026-07-28	39.7100	39.7700	38.5400	39.3300	-1.503%	2,645,268	+1.907%
2026-07-27	40.0000	40.3700	39.4200	39.9300	+0.910%	1,774,096	+0.376%
2026-07-24	39.7300	39.8700	39.2450	39.5700	+0.025%	2,183,878	+1.289%
2026-07-23	38.5100	39.6400	38.3200	39.5600	+1.566%	5,834,483	+1.314%
2026-07-22	38.7600	39.1410	38.5900	38.9500	-0.358%	2,477,636	+2.901%
2026-07-21	39.8000	39.8500	38.3700	39.0900	-0.736%	3,154,298	+2.533%
2026-07-20	40.0900	40.2300	39.0850	39.3800	-1.844%	2,176,904	+1.778%
2026-07-17	40.3000	40.7400	39.9100	40.1200	-1.739%	1,769,693	-0.100%
2026-07-16	41.0100	41.4200	40.4200	40.8300	-0.898%	2,050,406	-1.837%
2026-07-15	41.5700	41.7700	40.3100	41.2000	-0.747%	2,159,948	-2.718%
2026-07-14	42.3000	42.3000	41.2600	41.5100	+0.266%	1,823,123	-3.445%
2026-07-13	41.1100	41.6300	41.0000	41.4000	+0.097%	1,522,393	-3.188%
2026-07-10	41.6500	42.0400	41.2150	41.3600	-0.649%	2,229,942	-3.095%
2026-07-09	42.2000	42.9000	41.5100	41.6300	+0.386%	2,811,682	-3.723%
2026-07-08	40.8000	41.5950	40.6300	41.4700	+0.412%	2,510,791	-3.352%
2026-07-07	42.4300	42.4300	40.1800	41.3000	-3.572%	3,624,697	-2.954%
2026-07-06	41.9200	42.9650	41.8200	42.8300	+2.025%	2,700,670	-6.421%
2026-07-02	41.9950	43.0700	40.9700	41.9800	+0.479%	2,975,723	-4.526%
2026-07-01	41.7600	42.1400	40.9410	41.7800	-1.346%	4,015,544	-4.069%
2026-06-30	41.0100	42.3500	40.6100	42.3500	+3.267%	4,290,791	-5.360%
2026-06-29	41.1700	41.5200	40.4500	41.0100	-0.340%	2,472,124	-2.268%
2026-06-26	41.4700	41.8100	40.9550	41.1500	-1.272%	4,803,082	-2.600%
2026-06-25	42.2700	43.1400	41.3700	41.6800	-0.644%	4,283,039	-3.839%
2026-06-24	41.4100	42.4950	41.4100	41.9500	+0.890%	2,008,728	-4.458%
2026-06-23	41.6300	42.5050	41.3200	41.5800	-2.805%	3,142,012	-3.608%
2026-06-22	42.5200	42.9250	42.3100	42.7800	+0.564%	2,621,486	-6.311%
2026-06-18	42.6000	42.7400	42.1900	42.5400	+1.746%	4,379,472	-5.783%
2026-06-17	42.5500	43.0350	41.7800	41.8100	-1.624%	3,275,264	-4.138%
2026-06-16	41.8500	42.9100	41.5720	42.5000	+2.016%	3,706,058	-5.694%
2026-06-15	43.1200	43.4400	41.0800	41.6600	-1.606%	4,938,594	-3.793%
2026-06-12	43.0000	43.1500	42.1050	42.3400	-0.750%	2,518,752	-5.338%
2026-06-11	41.7900	42.7499	41.6101	42.6600	+3.143%	1,777,073	-6.048%
2026-06-10	43.7800	43.9100	41.2500	41.3600	-5.311%	3,309,373	-3.095%
2026-06-09	42.8300	44.3200	42.3300	43.6800	+3.507%	3,209,996	-8.242%
2026-06-08	42.2700	42.5200	41.6950	42.2000	+0.524%	2,311,807	-5.024%
2026-06-05	42.1000	42.7900	41.9100	41.9800	-0.991%	2,445,973	-4.526%
2026-06-04	42.5600	42.8259	41.9100	42.4000	+0.331%	2,542,645	-5.472%
2026-06-03	41.7300	42.9600	41.7100	42.2600	+1.173%	3,280,820	-5.159%
2026-06-02	40.8600	42.0000	40.8600	41.7700	+2.907%	4,487,621	-4.046%
2026-06-01	40.5100	40.9900	39.7400	40.5900	-1.000%	3,181,908	-1.256%
2026-05-29	41.5600	41.7900	40.8850	41.0000	-1.395%	2,678,355	-2.244%
2026-05-28	41.3200	41.8100	40.8000	41.5800	0.000%	3,086,826	-3.608%
2026-05-27	42.6100	42.9900	41.5350	41.5800	-1.725%	1,937,750	-3.608%
2026-05-26	42.2400	42.5550	41.9800	42.3100	+1.633%	1,976,369	-5.271%
2026-05-22	41.7900	42.0300	41.0150	41.6300	+0.313%	1,499,735	-3.723%
2026-05-21	41.7400	41.8300	40.8900	41.5000	-1.284%	2,011,136	-3.422%
2026-05-20	41.4400	42.1300	41.0000	42.0400	+2.188%	2,112,006	-4.662%
2026-05-19	41.7200	41.9950	40.8300	41.1400	-2.581%	2,496,638	-2.577%
2026-05-18	43.2600	43.5250	42.0000	42.2300	-2.358%	2,098,170	-5.091%
2026-05-15	43.7000	43.8200	42.8700	43.2500	-2.016%	2,464,994	-7.329%
2026-05-14	43.6200	44.1600	43.2000	44.1400	+2.034%	1,915,882	-9.198%
2026-05-13	43.3500	43.5100	42.9200	43.2600	+0.232%	1,967,300	-7.351%
2026-05-12	43.8300	44.1900	42.6900	43.1600	-2.176%	2,247,243	-7.136%
2026-05-11	44.0000	44.7100	43.7242	44.1200	+0.182%	2,428,860	-9.157%
2026-05-08	44.8500	45.4400	43.7800	44.0400	-1.322%	2,362,206	-8.992%
2026-05-07	46.3200	46.4200	44.5900	44.6300	-3.649%	2,562,359	-10.195%
2026-05-06	46.4300	46.7850	45.4400	46.3200	+1.601%	3,071,776	-13.472%
2026-05-05	45.3400	46.0000	44.7650	45.5900	+2.060%	3,415,770	-12.086%
2026-05-04	45.8100	45.8100	44.1600	44.6700	-2.764%	4,910,934	-10.275%
2026-05-01	45.6200	46.2700	44.7250	45.9400	+0.481%	4,242,803	-12.756%
2026-04-30	48.1900	49.9900	45.5450	45.7200	-6.042%	7,050,323	-12.336%
2026-04-29	48.7500	49.0000	48.2250	48.6600	-0.082%	2,781,193	-17.633%
2026-04-28	48.9600	49.0250	48.2700	48.7000	-1.417%	2,574,542	-17.700%
2026-04-27	48.6300	49.6300	47.9750	49.4000	+1.646%	1,941,927	-18.866%
2026-04-24	49.1900	49.3700	48.2200	48.6000	-0.695%	2,158,908	-17.531%
2026-04-23	48.7500	49.4500	48.3600	48.9400	+0.886%	2,228,522	-18.104%
2026-04-22	48.9100	49.1800	47.8000	48.5100	+0.021%	2,845,955	-17.378%
2026-04-21	48.7500	49.3300	48.1800	48.5000	-0.452%	3,231,772	-17.361%
2026-04-20	46.6200	48.7600	46.6200	48.7200	+4.214%	3,420,701	-17.734%
2026-04-17	45.1000	46.8900	44.8000	46.7500	+5.317%	8,413,877	-14.267%
2026-04-16	44.8200	45.1450	44.2400	44.3900	-1.092%	2,423,031	-9.709%
2026-04-15	45.2800	45.4000	44.5500	44.8800	-1.276%	2,312,570	-10.695%
2026-04-14	45.0000	45.4800	44.4900	45.4600	+1.428%	1,488,572	-11.835%
2026-04-13	44.2700	44.9000	44.2100	44.8200	+0.923%	2,598,929	-10.576%
2026-04-10	44.2900	44.6550	43.9500	44.4100	+0.612%	2,424,164	-9.750%
2026-04-09	43.7400	44.3600	43.6700	44.1400	+0.753%	2,415,118	-9.198%
2026-04-08	43.8500	44.4100	43.3400	43.8100	+4.459%	3,040,091	-8.514%
2026-04-07	41.8800	42.5700	41.6950	41.9400	-0.640%	2,365,574	-4.435%
2026-04-06	41.8800	42.2250	41.1050	42.2100	+0.428%	1,844,708	-5.046%
2026-04-02	40.6100	42.3700	40.5600	42.0300	+1.204%	2,979,188	-4.640%
2026-04-01	41.1700	41.9600	41.0000	41.5300	+2.493%	4,740,964	-3.491%
2026-03-31	39.7900	41.1200	39.3900	40.5200	+3.605%	3,085,306	-1.086%
2026-03-30	40.3300	40.4950	38.8300	39.1100	-2.005%	3,161,384	+2.480%
2026-03-27	40.5400	41.0000	39.7400	39.9100	-2.109%	2,648,620	+0.426%
2026-03-26	41.5400	42.2000	40.4800	40.7700	-3.297%	2,554,853	-1.692%
2026-03-25	42.7000	42.8100	41.9430	42.1600	+0.214%	2,773,568	-4.934%
2026-03-24	40.9500	42.5600	40.7900	42.0700	+1.471%	3,708,464	-4.730%
2026-03-23	40.5500	41.7900	40.0200	41.4600	+4.962%	4,715,471	-3.329%
2026-03-20	40.8700	41.2400	38.9349	39.5000	-4.103%	8,487,392	+1.468%
2026-03-19	40.4500	41.6400	40.2600	41.1900	+0.292%	1,981,518	-2.695%
2026-03-18	42.0500	42.3600	40.8850	41.0700	-2.400%	3,033,178	-2.411%
2026-03-17	41.4100	42.1050	41.1600	42.0800	+2.037%	2,581,023	-4.753%
2026-03-16	40.4800	41.2800	40.1500	41.2400	+3.307%	2,634,338	-2.813%
2026-03-13	41.0700	41.3300	39.5800	39.9200	-2.109%	3,141,759	+0.401%
2026-03-12	41.0100	41.5400	40.2450	40.7800	-1.948%	3,440,794	-1.717%
2026-03-11	41.3900	42.0800	41.0600	41.5900	-0.024%	3,265,102	-3.631%
2026-03-10	42.5000	42.8100	41.5100	41.6000	-2.002%	2,233,687	-3.654%
2026-03-09	41.3400	42.7800	40.9500	42.4500	+1.385%	3,192,977	-5.583%
2026-03-06	41.1200	41.9900	40.7850	41.8700	-0.523%	3,056,693	-4.275%
2026-03-05	42.6200	42.7900	40.9200	42.0900	-2.411%	2,786,391	-4.775%
2026-03-04	43.5200	44.0000	42.4800	43.1300	-0.370%	2,442,171	-7.072%
2026-03-03	43.5200	43.6200	42.3650	43.2900	-2.894%	2,768,995	-7.415%
2026-03-02	43.8300	44.6000	43.3700	44.5800	+0.270%	2,583,653	-10.094%
2026-02-27	44.5500	44.8500	43.7400	44.4600	-1.485%	3,542,066	-9.852%
2026-02-26	45.6800	45.7700	44.0800	45.1300	+0.827%	2,842,852	-11.190%
2026-02-25	45.5000	46.8900	44.5000	44.7600	-0.511%	3,997,250	-10.456%
2026-02-24	43.9600	44.9900	43.6300	44.9900	+1.995%	5,923,946	-10.914%
2026-02-23	44.1900	44.5700	43.5700	44.1100	-1.187%	2,605,698	-9.136%
2026-02-20	44.3600	45.1000	44.1200	44.6400	+0.518%	1,822,348	-10.215%
2026-02-19	44.0300	44.5450	43.6900	44.4100	+0.566%	2,156,143	-9.750%
2026-02-18	44.4400	45.2200	43.9800	44.1600	-0.608%	3,074,902	-9.239%
2026-02-17	44.3200	44.9050	43.7300	44.4300	+0.045%	2,302,333	-9.791%
2026-02-13	43.9900	44.8500	43.7300	44.4100	+1.162%	1,952,447	-9.750%
2026-02-12	45.4500	45.9300	43.7600	43.9000	-2.423%	2,935,187	-8.702%
2026-02-11	45.7600	46.1100	44.7600	44.9900	-0.662%	1,700,250	-10.914%
2026-02-10	44.9100	45.5438	44.6700	45.2900	+1.071%	1,841,712	-11.504%
2026-02-09	44.4300	45.2900	44.2550	44.8100	+0.810%	1,931,473	-10.556%
2026-02-06	43.5300	44.6000	43.3700	44.4500	+3.420%	3,431,512	-9.831%
2026-02-05	41.7400	43.1150	41.4900	42.9800	+1.897%	2,356,367	-6.747%
2026-02-04	42.3800	42.8900	41.2250	42.1800	-0.354%	3,809,535	-4.979%
2026-02-03	42.6700	42.9200	41.6000	42.3300	+0.284%	1,433,245	-5.315%
2026-02-02	41.0300	42.3050	41.0300	42.2100	+1.540%	1,624,558	-5.046%
2026-01-30	41.7200	42.3300	41.1100	41.5700	-1.540%	1,438,573	-3.584%
2026-01-29	42.1100	43.7500	41.1300	42.2200	+0.716%	1,956,370	-5.069%
2026-01-28	41.9300	42.4100	41.5550	41.9200	+0.143%	1,800,095	-4.389%
2026-01-27	42.5800	42.6050	41.7901	41.8600	-1.180%	1,674,212	-4.252%
2026-01-26	41.8600	42.6000	41.6600	42.3600	+1.267%	1,763,988	-5.382%
2026-01-23	42.4300	42.5900	41.6000	41.8300	-1.368%	1,249,096	-4.184%
2026-01-22	42.8700	42.9100	41.5700	42.4100	+0.024%	2,133,149	-5.494%
2026-01-21	42.9600	42.9600	42.0850	42.4000	+0.880%	2,666,065	-5.472%
2026-01-20	42.1800	42.7200	42.0000	42.0300	-1.845%	1,664,183	-4.640%
2026-01-16	42.7300	43.0500	42.4500	42.8200	+0.658%	2,370,283	-6.399%
2026-01-15	43.2100	43.2600	42.4500	42.5400	+1.213%	2,124,027	-5.783%
2026-01-14	42.7600	43.0000	41.7800	42.0300	-1.776%	1,930,665	-4.640%
2026-01-13	42.6900	42.9400	42.2100	42.7900	+0.588%	2,186,436	-6.333%
2026-01-12	42.0000	42.7550	41.6101	42.5400	+1.600%	2,454,066	-5.783%
2026-01-09	40.5500	41.9300	40.3700	41.8700	+3.408%	2,967,898	-4.275%
2026-01-08	40.9900	41.0500	39.8400	40.4900	-1.220%	3,714,834	-1.013%
2026-01-07	41.1000	41.5900	40.4200	40.9900	-0.461%	3,676,426	-2.220%
2026-01-06	40.2600	41.2100	39.6000	41.1800	+2.032%	2,713,470	-2.671%
2026-01-05	39.0000	40.9000	38.6900	40.3600	+3.567%	4,127,844	-0.694%
2026-01-02	38.2600	39.1000	38.2600	38.9700	+1.856%	2,139,095	+2.848%
2025-12-31	38.8700	38.8700	38.0900	38.2600	-1.544%	2,212,751	+4.757%
2025-12-30	39.1800	39.2400	38.8100	38.8600	-0.867%	1,100,098	+3.139%
2025-12-29	39.3600	39.6000	39.1100	39.2000	-0.935%	1,165,881	+2.245%
2025-12-26	39.4300	39.6000	39.3150	39.5700	+0.431%	757,761	+1.289%
2025-12-24	39.5000	39.5300	39.2050	39.4000	0.000%	551,026	+1.726%
2025-12-23	39.4200	39.6000	39.0350	39.4000	-0.152%	1,298,108	+1.726%
2025-12-22	39.1600	39.5500	38.8500	39.4600	+1.492%	1,170,009	+1.571%
2025-12-19	38.4900	39.0300	38.4900	38.8800	+1.118%	4,703,812	+3.086%
2025-12-18	38.7200	38.8400	38.1200	38.4500	+0.654%	2,039,694	+4.239%
2025-12-17	39.0900	39.3250	37.9700	38.2000	-2.526%	1,974,454	+4.921%
2025-12-16	39.3200	39.5600	39.0000	39.1900	-0.305%	1,963,697	+2.271%
2025-12-15	39.7600	39.8800	39.0450	39.3100	-0.883%	2,204,376	+1.959%
2025-12-12	40.5500	40.5500	39.1165	39.6600	-1.832%	2,054,832	+1.059%
2025-12-11	40.0400	40.5800	39.3700	40.4000	+1.177%	5,393,318	-0.792%
2025-12-10	37.7300	40.0700	37.7300	39.9300	+5.915%	4,351,530	+0.376%
2025-12-09	38.8000	39.0150	37.5500	37.7000	-3.085%	3,433,572	+6.313%
2025-12-08	39.2100	39.3200	38.6900	38.9000	-0.410%	2,477,342	+3.033%
2025-12-05	38.9900	39.2100	38.4400	39.0600	+0.154%	1,315,137	+2.611%
2025-12-04	38.6700	39.0100	38.4300	39.0000	+0.671%	1,623,646	+2.769%
2025-12-03	38.8400	39.0500	38.3100	38.7400	-0.257%	1,759,655	+3.459%
2025-12-02	39.2500	39.2500	38.5400	38.8400	-0.359%	1,574,437	+3.193%
2025-12-01	38.9700	39.5200	38.7900	38.9800	-1.466%	2,314,064	+2.822%
2025-11-28	39.2300	39.6500	39.2300	39.5600	+0.841%	838,040	+1.314%
2025-11-26	39.0000	39.5800	38.9900	39.2300	+0.667%	1,870,474	+2.167%
2025-11-25	38.0000	39.0500	37.4600	38.9700	+3.341%	3,759,491	+2.848%
2025-11-24	37.1500	37.9600	36.8200	37.7100	+2.306%	2,270,190	+6.285%
2025-11-21	36.7200	37.1700	36.1000	36.8600	+0.245%	2,216,836	+8.736%
2025-11-20	38.0200	38.1600	36.6000	36.7700	-1.737%	3,144,184	+9.002%
2025-11-19	37.2100	37.7450	37.0000	37.4200	+1.135%	1,710,214	+7.108%
2025-11-18	37.1000	37.4700	36.6100	37.0000	-1.070%	2,377,983	+8.324%
2025-11-17	37.3500	37.9100	36.8100	37.4000	+0.134%	5,804,462	+7.166%
2025-11-14	37.0900	37.9000	36.8500	37.3500	-0.480%	4,473,046	+7.309%
2025-11-13	38.3500	38.5800	37.4700	37.5300	-2.164%	3,445,647	+6.795%
2025-11-12	37.6500	38.5000	37.6100	38.3600	+2.212%	3,469,573	+4.484%
2025-11-11	37.5100	37.9098	37.4400	37.5300	-0.266%	3,051,992	+6.795%
2025-11-10	36.5900	37.7700	36.3350	37.6300	+3.807%	3,069,749	+6.511%
2025-11-07	35.7000	36.2700	35.1600	36.2500	+0.499%	3,570,193	+10.566%
2025-11-06	36.4400	36.9800	35.8425	36.0700	-0.852%	2,639,935	+11.117%
2025-11-05	35.5000	36.5450	35.2400	36.3800	+2.681%	2,668,110	+10.170%
2025-11-04	35.2100	35.7350	34.8740	35.4300	-0.978%	2,256,277	+13.124%
2025-11-03	36.8900	37.0400	35.6250	35.7800	-2.825%	5,095,498	+12.018%
2025-10-31	35.2500	36.8300	35.1100	36.8200	+4.990%	5,649,180	+8.854%
2025-10-30	35.3900	35.6400	34.0200	35.0700	+1.770%	3,946,524	+14.286%
2025-10-29	34.3200	35.1700	34.2301	34.4600	+0.437%	3,768,935	+16.309%
2025-10-28	34.6800	34.7100	34.2100	34.3100	-1.038%	1,493,820	+16.817%
2025-10-27	35.0000	35.1850	34.5000	34.6700	-0.288%	1,515,080	+15.604%
2025-10-24	35.0500	35.4000	34.7600	34.7700	+0.724%	1,346,081	+15.272%
2025-10-23	33.7000	34.6050	33.5200	34.5200	+2.616%	1,600,044	+16.107%
2025-10-22	35.1000	35.2400	33.6200	33.6400	-3.776%	2,520,420	+19.144%
2025-10-21	34.8000	35.1900	34.6650	34.9600	+0.402%	2,073,163	+14.645%
2025-10-20	34.5600	35.1050	34.3100	34.8200	+1.694%	1,635,867	+15.106%
2025-10-17	34.1900	34.5500	34.0500	34.2400	-0.552%	1,997,237	+17.056%
2025-10-16	34.7900	34.8400	34.0200	34.4300	-0.318%	1,515,624	+16.410%
2025-10-15	35.0500	35.0800	34.4900	34.5400	-0.317%	1,795,831	+16.039%
2025-10-14	34.1600	34.9600	33.9600	34.6500	+0.260%	1,275,748	+15.671%
2025-10-13	34.6000	34.8700	34.4300	34.5600	+1.498%	1,897,383	+15.972%
2025-10-10	35.1300	35.2600	33.9800	34.0500	-2.742%	1,580,816	+17.709%
2025-10-09	35.4200	35.5200	34.8000	35.0100	-0.990%	2,067,712	+14.482%
2025-10-08	34.6300	35.4900	34.4300	35.3600	+2.433%	1,906,262	+13.348%
2025-10-07	35.1600	35.1700	34.1450	34.5200	-1.259%	2,040,425	+16.107%
2025-10-06	34.7700	35.0800	34.6400	34.9600	+1.040%	1,601,249	+14.645%
2025-10-03	34.4600	34.9400	34.3000	34.6000	+0.465%	2,270,803	+15.838%
2025-10-02	34.4000	34.5700	34.0600	34.4400	+0.145%	1,730,347	+16.376%
2025-10-01	34.2700	34.5750	34.1400	34.3900	+0.058%	1,777,873	+16.546%
2025-09-30	34.4000	34.5500	34.2100	34.3700	+0.233%	2,011,333	+16.613%
2025-09-29	34.4400	34.4950	34.1100	34.2900	+0.234%	1,820,585	+16.885%
2025-09-26	33.9900	34.2950	33.8100	34.2100	+1.004%	1,093,745	+17.159%
2025-09-25	33.6300	34.0400	33.4000	33.8700	-0.236%	2,209,206	+18.335%
2025-09-24	34.5800	34.6300	33.9300	33.9500	-1.337%	2,509,347	+18.056%
2025-09-23	35.2900	35.2900	34.3000	34.4100	-2.494%	1,524,860	+16.478%
2025-09-22	34.8600	35.3100	34.6800	35.2900	+0.973%	1,700,995	+13.573%
2025-09-19	35.6400	35.7250	34.9400	34.9500	-1.494%	5,529,217	+14.678%
2025-09-18	34.8200	35.6400	34.5900	35.4800	+2.277%	2,338,773	+12.965%
2025-09-17	35.1900	35.3346	34.5300	34.6900	-1.027%	2,158,802	+15.538%
2025-09-16	35.2700	35.4000	34.8300	35.0500	-0.596%	1,625,762	+14.351%
2025-09-15	35.0500	35.4600	34.9000	35.2600	+1.089%	1,975,328	+13.670%
2025-09-12	35.4300	35.6500	34.8500	34.8800	-2.050%	1,805,438	+14.908%
2025-09-11	35.3500	35.8300	35.2100	35.6100	+1.366%	2,956,900	+12.553%
2025-09-10	35.0000	35.5000	34.8600	35.1300	+0.977%	3,756,019	+14.091%
2025-09-09	35.2000	35.2000	34.6050	34.7900	-1.137%	3,224,257	+15.206%
2025-09-08	35.1400	35.2800	34.9200	35.1900	+0.658%	2,840,889	+13.896%
2025-09-05	35.2500	35.3900	34.3550	34.9600	-0.171%	1,986,767	+14.645%
2025-09-04	34.7700	35.0700	34.4879	35.0200	+1.243%	2,133,657	+14.449%
2025-09-03	34.8200	34.9300	34.3400	34.5900	-0.689%	3,818,933	+15.872%
2025-09-02	35.0000	35.2050	34.4550	34.8300	-2.382%	4,170,331	+15.073%
2025-08-29	35.8100	35.9100	35.3100	35.6800	-0.640%	2,259,812	+12.332%
2025-08-28	36.3500	36.4500	35.8900	35.9100	-1.183%	1,806,075	+11.612%
2025-08-27	36.1900	36.4900	36.1200	36.3400	+0.304%	2,582,102	+10.292%
2025-08-26	36.0500	36.3700	35.9600	36.2300	+0.751%	3,591,624	+10.627%
2025-08-25	35.7700	36.2400	35.5800	35.9600	+0.559%	2,314,112	+11.457%
2025-08-22	35.6500	36.2900	35.4400	35.7600	+0.903%	2,475,017	+12.081%
2025-08-21	35.2700	35.5900	35.0400	35.4400	+0.056%	1,297,607	+13.093%
2025-08-20	35.3200	35.5900	34.8300	35.4200	+0.141%	2,318,405	+13.156%
2025-08-19	35.5100	35.7250	35.3300	35.3700	-0.478%	1,853,310	+13.316%
2025-08-18	35.3300	35.6300	35.1900	35.5400	+0.737%	1,931,083	+12.774%
2025-08-15	35.1000	35.3700	34.9100	35.2800	+0.627%	1,976,441	+13.605%
2025-08-14	35.5700	35.7550	35.0300	35.0600	-2.176%	3,377,304	+14.318%
2025-08-13	35.7000	35.8700	35.1300	35.8400	+1.043%	3,360,464	+11.830%
2025-08-12	35.1000	35.4900	34.9900	35.4700	+1.459%	2,459,337	+12.997%
2025-08-11	34.4900	35.0400	34.3400	34.9600	+1.451%	2,842,901	+14.645%
2025-08-08	34.9600	35.0400	34.4600	34.4600	-0.806%	1,807,433	+16.309%
2025-08-07	34.9600	35.1800	34.4800	34.7400	+0.086%	2,389,336	+15.371%
2025-08-06	34.6500	34.8200	34.1600	34.7100	+0.260%	3,664,465	+15.471%
2025-08-05	35.8000	35.9300	34.4850	34.6200	-2.725%	2,465,348	+15.771%
2025-08-04	35.3600	35.7400	35.0857	35.5900	+1.483%	2,696,846	+12.616%
2025-08-01	35.6800	35.6800	34.8100	35.0700	-2.772%	3,370,295	+14.286%
2025-07-31	35.7500	36.5500	35.2400	36.0700	+4.794%	5,263,288	+11.117%
2025-07-30	34.6900	34.8700	34.3300	34.4200	-0.491%	4,768,947	+16.444%
2025-07-29	34.9000	34.9100	34.2800	34.5900	-0.173%	3,019,998	+15.872%
2025-07-28	35.1500	35.1800	34.6500	34.6500	-1.422%	2,995,360	+15.671%
2025-07-25	34.9400	35.5100	34.6900	35.1500	+1.326%	3,322,358	+14.026%
2025-07-24	34.7000	34.8600	34.5400	34.6900	+0.260%	1,972,967	+15.538%
2025-07-23	34.5500	34.8580	34.3400	34.6000	+0.640%	2,838,046	+15.838%
2025-07-22	34.5800	34.8600	33.6400	34.3800	-0.865%	2,111,118	+16.579%
2025-07-21	34.8100	35.2000	34.5500	34.6800	-0.259%	2,097,377	+15.571%
2025-07-18	34.7300	35.2000	34.7000	34.7700	+0.260%	4,665,273	+15.272%
2025-07-17	34.5800	34.9050	34.5400	34.6800	+0.144%	5,277,021	+15.571%
2025-07-16	34.7100	34.7500	34.1800	34.6300	-0.058%	3,761,980	+15.738%
2025-07-15	35.0400	35.1200	34.4700	34.6500	+0.435%	3,589,439	+15.671%
2025-07-14	34.4100	34.7300	34.3300	34.5000	+0.262%	1,691,678	+16.174%
2025-07-11	34.3400	34.8900	34.3400	34.4100	-0.549%	1,397,169	+16.478%
2025-07-10	34.3300	34.7900	34.1400	34.6000	+0.319%	1,194,209	+15.838%
2025-07-09	34.6200	34.7575	34.1500	34.4900	+0.495%	1,590,976	+16.208%
2025-07-08	34.3700	34.5175	33.7500	34.3200	+0.087%	2,553,915	+16.783%
2025-07-07	34.4000	34.8500	34.1101	34.2900	-0.117%	2,880,935	+16.885%
2025-07-03	33.8100	34.4100	33.6600	34.3300	+2.264%	1,279,207	+16.749%
2025-07-02	33.0000	33.5850	32.9000	33.5700	+1.451%	1,974,866	+19.392%
2025-07-01	33.6300	33.7900	32.7000	33.0900	-2.772%	3,362,577	+21.124%
2025-06-30	34.1400	34.3800	33.9067	34.0333	+0.354%	3,356,124	+17.767%
2025-06-27	33.7333	33.9400	33.4533	33.9133	+1.113%	4,842,971	+18.184%
2025-06-26	33.6867	33.7733	33.4133	33.5400	+0.159%	2,434,404	+19.499%
2025-06-25	33.8333	33.8733	33.2733	33.4867	-0.986%	3,682,017	+19.689%
2025-06-24	33.8200	33.9800	33.4400	33.8200	-0.216%	6,805,524	+18.510%
2025-06-23	34.0267	34.4000	33.7000	33.8933	-0.761%	56,418,768	+18.253%
2025-06-20	34.4400	34.6333	33.4333	34.1533	+4.658%	16,633,160	+17.353%
2025-06-18	32.6533	33.0333	31.9467	32.6333	+0.123%	2,250,338	+22.819%
2025-06-17	32.2933	32.6853	32.2600	32.5933	+0.493%	1,543,076	+22.970%
2025-06-16	32.2000	32.6408	32.0867	32.4333	+1.672%	2,290,670	+23.577%
2025-06-13	31.8000	32.2633	31.7467	31.9000	-0.747%	1,334,156	+25.643%
2025-06-12	31.9867	32.2800	31.9046	32.1400	+0.187%	1,362,906	+24.704%
2025-06-11	31.9067	32.1733	31.7200	32.0800	+0.965%	2,020,121	+24.938%
2025-06-10	31.8933	32.0267	31.4000	31.7733	-0.063%	1,913,615	+26.144%
2025-06-09	32.3867	32.6400	31.6633	31.7933	-2.154%	3,198,150	+26.064%
2025-06-06	32.2667	32.5533	31.9333	32.4933	+1.775%	2,969,025	+23.349%
2025-06-05	31.6800	32.1733	31.5833	31.9267	+0.821%	2,183,975	+25.538%
2025-06-04	31.7200	31.9667	31.6600	31.6667	-0.147%	2,690,064	+26.568%
2025-06-03	31.3533	31.8867	31.3333	31.7133	+1.602%	3,370,316	+26.382%
2025-06-02	30.9933	31.2600	30.6267	31.2133	+0.321%	2,073,809	+28.407%
2025-05-30	31.1667	31.2267	30.8533	31.1133	-0.192%	2,874,416	+28.820%
2025-05-29	31.1800	31.2800	31.0167	31.1733	+0.537%	3,209,004	+28.572%
2025-05-28	31.2133	31.4117	31.0067	31.0067	-0.726%	2,655,456	+29.262%
2025-05-27	30.8733	31.2767	30.4333	31.2333	+2.718%	2,769,305	+28.325%
2025-05-23	30.0667	30.5800	30.0000	30.4067	-0.240%	1,878,546	+31.813%
2025-05-22	30.7467	30.7467	30.1600	30.4800	-0.824%	4,219,761	+31.496%
2025-05-21	30.4333	32.0533	30.4133	30.7333	+0.392%	4,353,258	+30.412%
2025-05-20	30.5333	30.8633	30.4800	30.6133	-0.174%	1,843,235	+30.923%
2025-05-19	30.2867	30.7467	30.1628	30.6667	+0.218%	4,354,506	+30.696%
2025-05-16	30.5000	30.6233	30.3067	30.6000	+0.262%	2,522,703	+30.980%
2025-05-15	30.5000	30.6133	30.2067	30.5200	+0.022%	2,472,341	+31.324%
2025-05-14	30.6533	30.7467	30.3400	30.5133	-0.087%	2,560,434	+31.353%
2025-05-13	30.3733	30.7890	30.1600	30.5400	+0.970%	4,225,626	+31.238%
2025-05-12	30.4933	30.4933	29.8533	30.2467	+2.740%	4,025,412	+32.510%
2025-05-09	29.2933	29.4967	29.0134	29.4400	+0.546%	2,238,842	+36.141%
2025-05-08	29.2200	29.5817	28.8700	29.2800	+1.221%	4,661,328	+36.885%
2025-05-07	28.5533	29.0167	28.3600	28.9267	+2.118%	5,064,498	+38.557%
2025-05-06	28.3400	28.6667	27.9667	28.3267	-0.840%	3,336,414	+41.492%
2025-05-05	28.2133	28.6333	28.1700	28.5667	+1.253%	7,083,056	+40.303%
2025-05-02	27.4867	28.3600	27.3733	28.2133	+4.908%	4,313,487	+42.061%
2025-05-01	27.0067	27.2267	26.0467	26.8933	+6.635%	4,815,453	+49.033%
2025-04-30	24.6733	25.3333	24.4600	25.2200	+0.907%	3,473,142	+58.921%
2025-04-29	24.8333	25.1400	24.5533	24.9933	+0.348%	2,944,128	+60.363%
2025-04-28	24.8467	25.4133	24.5800	24.9067	-0.214%	2,400,576	+60.921%
2025-04-25	24.9200	25.3200	24.6333	24.9600	+0.429%	1,682,813	+60.577%
2025-04-24	24.0200	24.8600	24.0000	24.8533	+3.527%	1,969,989	+61.266%
2025-04-23	23.8733	24.4267	23.8000	24.0067	+3.596%	1,994,435	+66.953%
2025-04-22	22.6933	23.2733	22.6800	23.1733	+3.115%	2,505,812	+72.958%
2025-04-21	22.8533	23.0933	22.1600	22.4733	-3.104%	1,385,540	+78.345%
2025-04-17	23.1667	23.8400	22.8933	23.1933	+1.075%	1,787,151	+72.809%
2025-04-16	23.4867	23.8333	22.7000	22.9467	-3.935%	1,690,542	+74.666%
2025-04-15	23.5667	24.2000	23.5667	23.8867	+1.358%	3,089,133	+67.792%
2025-04-14	23.5933	24.0133	23.1367	23.5667	+1.873%	2,202,141	+70.070%
2025-04-11	22.9133	23.2667	22.4533	23.1333	+1.107%	2,046,330	+73.257%

.dark-mode .KMYQK1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KMYQK1{ color: #333333; background-color: white; border: 2px solid #333333; }APGAPi Group Corporationstock NYSE

APG
APi Group Corporation
stock NYSE