MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APG — APi Group Corporation
NYSEAPi Group Corporation
$40.48
+0.47(+1.17%)
- O
- 40.58
- H
- 41.13
- L
- 40.44
- V
- 2.9M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.48
Period Return+74.68%
Period High$49.99
Period Low$22.68
Avg Daily Volume2.99M
Total Trading Days365
APG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.58 | $41.13 | $40.44 | $40.48 | +$0.47 | +1.17% | 2,903,998 | $40.65 | $40.44 $41.13 |
| Oct 1, 2026 | $38.66 | $40.20 | $38.34 | $40.01 | +$1.41 | +3.65% | 3,533,862 | $39.78 | $38.34 $40.20 |
| Sep 30, 2026 | $38.81 | $38.95 | $38.29 | $38.60 | $-0.15 | -0.39% | 2,596,509 | $38.67 | $38.29 $38.95 |
| Sep 29, 2026 | $38.34 | $38.86 | $38.21 | $38.75 | +$0.40 | +1.04% | 2,434,615 | $38.65 | $38.21 $38.86 |
| Sep 28, 2026 | $38.22 | $38.74 | $37.75 | $38.35 | $-0.11 | -0.29% | 2,724,449 | $38.27 | $37.75 $38.74 |
| Sep 25, 2026 | $37.94 | $38.77 | $37.75 | $38.46 | +$0.63 | +1.67% | 2,299,539 | $38.43 | $37.75 $38.77 |
| Sep 24, 2026 | $37.49 | $38.43 | $37.28 | $37.83 | +$0.01 | +0.03% | 2,333,889 | $37.96 | $37.28 $38.43 |
| Sep 23, 2026 | $37.68 | $38.19 | $37.48 | $37.82 | +$0.06 | +0.16% | 2,389,349 | $37.89 | $37.48 $38.19 |
| Sep 22, 2026 | $37.84 | $37.97 | $37.19 | $37.76 | +$0.30 | +0.80% | 2,917,523 | $37.61 | $37.19 $37.97 |
| Sep 21, 2026 | $37.73 | $37.90 | $36.98 | $37.46 | +$0.07 | +0.19% | 3,053,737 | $37.42 | $36.98 $37.90 |
| Sep 18, 2026 | $37.26 | $37.49 | $36.76 | $37.39 | +$0.38 | +1.03% | 11,108,837 | $37.37 | $36.76 $37.49 |
| Sep 17, 2026 | $37.39 | $37.47 | $36.54 | $37.01 | +$0.25 | +0.68% | 3,181,807 | $37.06 | $36.54 $37.47 |
| Sep 16, 2026 | $37.38 | $37.59 | $36.50 | $36.76 | $-0.21 | -0.57% | 2,988,704 | $36.89 | $36.50 $37.59 |
| Sep 15, 2026 | $37.25 | $37.37 | $36.61 | $36.97 | $-0.15 | -0.40% | 2,702,398 | $36.97 | $36.61 $37.37 |
| Sep 14, 2026 | $36.97 | $37.35 | $36.15 | $37.12 | $-0.74 | -1.95% | 2,431,298 | $37.07 | $36.15 $37.35 |
| Sep 11, 2026 | $37.82 | $38.21 | $36.96 | $37.86 | +$0.48 | +1.28% | 3,538,018 | $37.97 | $36.96 $38.21 |
| Sep 10, 2026 | $37.77 | $38.56 | $37.25 | $37.38 | $-0.63 | -1.66% | 4,067,475 | $37.79 | $37.25 $38.56 |
| Sep 9, 2026 | $39.86 | $40.16 | $35.57 | $38.01 | $-2.19 | -5.45% | 9,542,497 | $37.66 | $35.57 $40.16 |
| Sep 8, 2026 | $40.13 | $40.56 | $39.56 | $40.20 | +$0.16 | +0.40% | 3,773,341 | $40.22 | $39.56 $40.56 |
| Sep 4, 2026 | $39.92 | $40.36 | $39.66 | $40.04 | +$0.01 | +0.02% | 3,201,058 | $40.06 | $39.66 $40.36 |
| Sep 3, 2026 | $39.40 | $40.20 | $39.12 | $40.03 | +$0.67 | +1.70% | 4,281,583 | $39.92 | $39.12 $40.20 |
| Sep 2, 2026 | $39.21 | $39.80 | $38.66 | $39.36 | +$0.24 | +0.61% | 4,597,529 | $39.46 | $38.66 $39.80 |
| Sep 1, 2026 | $39.02 | $39.39 | $38.53 | $39.12 | $-0.13 | -0.33% | 2,546,123 | $39.02 | $38.53 $39.39 |
| Aug 31, 2026 | $39.60 | $41.16 | $39.25 | $39.25 | $-0.44 | -1.11% | 2,763,507 | $39.36 | $39.25 $41.16 |
| Aug 28, 2026 | $41.16 | $41.27 | $39.58 | $39.69 | $-1.56 | -3.78% | 1,949,017 | $39.96 | $39.58 $41.27 |
| Aug 27, 2026 | $41.24 | $41.65 | $41.00 | $41.25 | +$0.03 | +0.07% | 2,545,479 | $41.20 | $41.00 $41.65 |
| Aug 26, 2026 | $40.31 | $41.31 | $40.25 | $41.22 | +$0.84 | +2.08% | 1,758,945 | $41.10 | $40.25 $41.31 |
| Aug 25, 2026 | $41.32 | $41.32 | $40.24 | $40.38 | $-0.34 | -0.83% | 2,019,377 | $40.51 | $40.24 $41.32 |
| Aug 24, 2026 | $41.00 | $41.20 | $40.46 | $40.72 | $-0.44 | -1.07% | 2,333,328 | $40.75 | $40.46 $41.20 |
| Aug 21, 2026 | $41.88 | $42.17 | $41.01 | $41.16 | $-0.77 | -1.84% | 3,482,448 | $41.24 | $41.01 $42.17 |