APi Group Corporation
38.01USD
-2.1900 (-5.45%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 40.20 | 3,773,300 |
| Fr 09/04/26 | 40.04 | 3,201,100 |
| Th 09/03/26 | 40.03 | 4,281,600 |
| We 09/02/26 | 39.36 | 4,636,800 |
| Tu 09/01/26 | 39.12 | 2,546,075 |
| Mo 08/31/26 | 39.25 | 2,763,477 |
| Fr 08/28/26 | 39.69 | 1,943,166 |
| Th 08/27/26 | 41.25 | 2,545,467 |
| We 08/26/26 | 41.22 | 1,758,934 |
| Tu 08/25/26 | 40.38 | 2,019,267 |
| Mo 08/24/26 | 40.72 | 2,333,326 |
| Fr 08/21/26 | 41.16 | 3,482,400 |
| Th 08/20/26 | 41.93 | 1,783,500 |
| We 08/19/26 | 42.51 | 2,517,800 |
| Tu 08/18/26 | 42.78 | 2,754,300 |
| Mo 08/17/26 | 44.72 | 2,851,700 |
| Fr 08/14/26 | 43.95 | 1,516,400 |
| Th 08/13/26 | 43.48 | 1,967,100 |
| We 08/12/26 | 43.55 | 2,650,000 |
| Tu 08/11/26 | 42.89 | 2,183,400 |
| Mo 08/10/26 | 42.32 | 2,480,000 |
| Fr 08/07/26 | 41.72 | 1,473,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 41.25 | 2,672,000 |
| We 08/05/26 | 41.78 | 2,136,500 |
| Tu 08/04/26 | 41.54 | 3,753,800 |
| Mo 08/03/26 | 39.84 | 2,979,700 |
| Fr 07/31/26 | 39.68 | 3,066,300 |
| Th 07/30/26 | 39.20 | 6,423,400 |
| We 07/29/26 | 38.45 | 4,265,600 |
| Tu 07/28/26 | 39.33 | 2,645,300 |
| Mo 07/27/26 | 39.93 | 1,773,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 41.30 | 3,624,700 |
| Mo 07/06/26 | 42.83 | 2,700,700 |
| Th 07/02/26 | 41.98 | 2,975,700 |
| We 07/01/26 | 41.78 | 4,015,500 |
| Tu 06/30/26 | 42.35 | 4,290,800 |
| Mo 06/29/26 | 41.01 | 2,472,100 |
| Fr 06/26/26 | 41.15 | 4,803,100 |
| Th 06/25/26 | 41.68 | 4,283,000 |
| We 06/24/26 | 41.95 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 42.26 | 3,280,800 |
| Tu 06/02/26 | 41.77 | 4,487,400 |
| Mo 06/01/26 | 40.59 | 3,181,800 |
| Fr 05/29/26 | 41.00 | 2,678,300 |
| Th 05/28/26 | 41.58 | 3,086,700 |
| We 05/27/26 | 41.58 | 1,936,500 |
| Tu 05/26/26 | 42.31 | 1,976,400 |
| Fr 05/22/26 | 41.63 | 1,499,700 |
| Th 05/21/26 | 41.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 45.94 | 4,242,800 |
| Th 04/30/26 | 45.72 | 7,050,300 |
| We 04/29/26 | 48.66 | 2,782,400 |
| Tu 04/28/26 | 48.70 | 2,574,600 |
| Mo 04/27/26 | 49.40 | 1,942,000 |
| Fr 04/24/26 | 48.60 | 2,158,900 |
| Th 04/23/26 | 48.94 | 2,228,500 |
| We 04/22/26 | 48.51 | 2,845,800 |
| Tu 04/21/26 | 48.50 | 3,233,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 40.52 | 3,085,300 |
| Mo 03/30/26 | 39.11 | 3,161,400 |
| Fr 03/27/26 | 39.91 | 2,648,600 |
| Th 03/26/26 | 40.77 | 2,554,800 |
| We 03/25/26 | 42.16 | 2,773,600 |
| Tu 03/24/26 | 42.07 | 3,708,300 |
| Mo 03/23/26 | 41.46 | 4,715,300 |
| Fr 03/20/26 | 39.50 | 8,487,800 |
| Th 03/19/26 | 41.19 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 44.46 | 3,542,100 |
| Th 02/26/26 | 45.13 | 2,852,400 |
| We 02/25/26 | 44.76 | 3,997,200 |
| Tu 02/24/26 | 44.99 | 5,923,900 |
| Mo 02/23/26 | 44.11 | 2,605,600 |
| Fr 02/20/26 | 44.64 | 1,822,300 |
| Th 02/19/26 | 44.41 | 2,156,200 |
| We 02/18/26 | 44.16 | 3,075,000 |
| Tu 02/17/26 | 44.43 | 2,302,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 41.86 | 1,674,200 |
| Mo 01/26/26 | 42.36 | 1,766,800 |
| Fr 01/23/26 | 41.83 | 1,249,100 |
| Th 01/22/26 | 42.41 | 2,133,000 |
| We 01/21/26 | 42.40 | 2,666,200 |
| Tu 01/20/26 | 42.03 | 1,664,600 |
| Fr 01/16/26 | 42.82 | 2,370,300 |
| Th 01/15/26 | 42.54 | 2,124,200 |
| We 01/14/26 | 42.03 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 39.40 | 1,298,100 |
| Mo 12/22/25 | 39.46 | 1,170,000 |
| Fr 12/19/25 | 38.88 | 4,703,800 |
| Th 12/18/25 | 38.45 | 2,039,500 |
| We 12/17/25 | 38.20 | 1,974,700 |
| Tu 12/16/25 | 39.19 | 1,963,600 |
| Mo 12/15/25 | 39.31 | 2,204,400 |
| Fr 12/12/25 | 39.66 | 2,054,800 |
| Th 12/11/25 | 40.40 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 36.77 | 3,144,200 |
| We 11/19/25 | 37.42 | 1,710,200 |
| Tu 11/18/25 | 37.00 | 2,377,700 |
| Mo 11/17/25 | 37.40 | 5,804,500 |
| Fr 11/14/25 | 37.35 | 4,473,000 |
| Th 11/13/25 | 37.53 | 3,445,600 |
| We 11/12/25 | 38.36 | 3,469,600 |
| Tu 11/11/25 | 37.53 | 3,052,000 |
| Mo 11/10/25 | 37.63 | 3,069,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 34.96 | 2,073,200 |
| Mo 10/20/25 | 34.82 | 1,635,900 |
| Fr 10/17/25 | 34.24 | 1,997,200 |
| Th 10/16/25 | 34.43 | 1,515,600 |
| We 10/15/25 | 34.54 | 1,795,600 |
| Tu 10/14/25 | 34.65 | 1,275,700 |
| Mo 10/13/25 | 34.56 | 1,897,300 |
| Fr 10/10/25 | 34.05 | 1,580,700 |
| Th 10/09/25 | 35.01 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 34.95 | 5,529,200 |
| Th 09/18/25 | 35.48 | 2,338,800 |
| We 09/17/25 | 34.69 | 2,158,800 |
| Tu 09/16/25 | 35.05 | 1,625,800 |
| Mo 09/15/25 | 35.26 | 1,975,100 |
| Fr 09/12/25 | 34.88 | 1,805,400 |
| Th 09/11/25 | 35.61 | 2,956,900 |
| We 09/10/25 | 35.13 | 3,756,000 |
| Tu 09/09/25 | 34.79 | 3,224,300 |
| Fr 07/24/26 | 39.57 | 2,183,800 |
| Th 07/23/26 | 39.56 | 5,834,500 |
| We 07/22/26 | 38.95 | 2,477,600 |
| Tu 07/21/26 | 39.09 | 3,154,200 |
| Mo 07/20/26 | 39.38 | 2,176,900 |
| Fr 07/17/26 | 40.12 | 1,769,700 |
| Th 07/16/26 | 40.83 | 2,050,400 |
| We 07/15/26 | 41.20 | 2,159,900 |
| Tu 07/14/26 | 41.51 | 1,823,200 |
| Mo 07/13/26 | 41.40 | 1,522,400 |
| Fr 07/10/26 | 41.36 | 2,230,100 |
| Th 07/09/26 | 41.63 | 2,811,700 |
| We 07/08/26 | 41.47 | 2,510,800 |
| 2,008,700 |
| Tu 06/23/26 | 41.58 | 3,142,000 |
| Mo 06/22/26 | 42.78 | 2,621,500 |
| Th 06/18/26 | 42.54 | 4,379,500 |
| We 06/17/26 | 41.81 | 3,275,200 |
| Tu 06/16/26 | 42.50 | 3,705,900 |
| Mo 06/15/26 | 41.66 | 4,938,400 |
| Fr 06/12/26 | 42.34 | 2,518,700 |
| Th 06/11/26 | 42.66 | 1,777,100 |
| We 06/10/26 | 41.36 | 3,309,300 |
| Tu 06/09/26 | 43.68 | 3,210,000 |
| Mo 06/08/26 | 42.20 | 2,311,800 |
| Fr 06/05/26 | 41.98 | 2,445,800 |
| Th 06/04/26 | 42.40 | 2,542,600 |
| 2,011,100 |
| We 05/20/26 | 42.04 | 2,112,000 |
| Tu 05/19/26 | 41.14 | 2,496,600 |
| Mo 05/18/26 | 42.23 | 2,098,200 |
| Fr 05/15/26 | 43.25 | 2,465,000 |
| Th 05/14/26 | 44.14 | 1,915,900 |
| We 05/13/26 | 43.26 | 1,967,100 |
| Tu 05/12/26 | 43.16 | 2,247,200 |
| Mo 05/11/26 | 44.12 | 2,428,900 |
| Fr 05/08/26 | 44.04 | 2,362,200 |
| Th 05/07/26 | 44.63 | 2,562,300 |
| We 05/06/26 | 46.32 | 3,071,800 |
| Tu 05/05/26 | 45.59 | 3,415,700 |
| Mo 05/04/26 | 44.67 | 4,911,000 |
| Mo 04/20/26 | 48.72 | 3,421,400 |
| Fr 04/17/26 | 46.75 | 8,413,800 |
| Th 04/16/26 | 44.39 | 2,423,000 |
| We 04/15/26 | 44.88 | 2,312,500 |
| Tu 04/14/26 | 45.46 | 1,488,600 |
| Mo 04/13/26 | 44.82 | 2,599,000 |
| Fr 04/10/26 | 44.41 | 2,424,300 |
| Th 04/09/26 | 44.14 | 2,415,500 |
| We 04/08/26 | 43.81 | 3,040,100 |
| Tu 04/07/26 | 41.94 | 2,365,400 |
| Mo 04/06/26 | 42.21 | 1,844,700 |
| Th 04/02/26 | 42.03 | 2,979,200 |
| We 04/01/26 | 41.53 | 4,740,900 |
| 1,981,500 |
| We 03/18/26 | 41.07 | 3,033,200 |
| Tu 03/17/26 | 42.08 | 2,580,800 |
| Mo 03/16/26 | 41.24 | 2,634,300 |
| Fr 03/13/26 | 39.92 | 3,141,800 |
| Th 03/12/26 | 40.78 | 3,440,800 |
| We 03/11/26 | 41.59 | 3,265,000 |
| Tu 03/10/26 | 41.60 | 2,233,700 |
| Mo 03/09/26 | 42.45 | 3,193,000 |
| Fr 03/06/26 | 41.87 | 3,056,700 |
| Th 03/05/26 | 42.09 | 2,786,400 |
| We 03/04/26 | 43.13 | 2,442,100 |
| Tu 03/03/26 | 43.29 | 2,768,900 |
| Mo 03/02/26 | 44.58 | 2,584,500 |
| Fr 02/13/26 | 44.41 | 1,952,500 |
| Th 02/12/26 | 43.90 | 2,935,300 |
| We 02/11/26 | 44.99 | 1,700,100 |
| Tu 02/10/26 | 45.29 | 1,841,700 |
| Mo 02/09/26 | 44.81 | 1,931,300 |
| Fr 02/06/26 | 44.45 | 3,431,500 |
| Th 02/05/26 | 42.98 | 2,356,300 |
| We 02/04/26 | 42.18 | 3,809,600 |
| Tu 02/03/26 | 42.33 | 1,432,900 |
| Mo 02/02/26 | 42.21 | 1,624,600 |
| Fr 01/30/26 | 41.57 | 1,438,600 |
| Th 01/29/26 | 42.22 | 1,956,400 |
| We 01/28/26 | 41.92 | 1,800,100 |
| 1,930,900 |
| Tu 01/13/26 | 42.79 | 2,189,500 |
| Mo 01/12/26 | 42.54 | 2,453,900 |
| Fr 01/09/26 | 41.87 | 3,005,300 |
| Th 01/08/26 | 40.49 | 3,714,400 |
| We 01/07/26 | 40.99 | 3,676,200 |
| Tu 01/06/26 | 41.18 | 2,713,500 |
| Mo 01/05/26 | 40.36 | 4,127,900 |
| Fr 01/02/26 | 38.97 | 2,139,100 |
| We 12/31/25 | 38.26 | 2,212,900 |
| Tu 12/30/25 | 38.86 | 1,100,100 |
| Mo 12/29/25 | 39.20 | 1,165,900 |
| Fr 12/26/25 | 39.57 | 757,800 |
| We 12/24/25 | 39.40 | 551,000 |
| 5,393,500 |
| We 12/10/25 | 39.93 | 4,351,500 |
| Tu 12/09/25 | 37.70 | 3,433,600 |
| Mo 12/08/25 | 38.90 | 2,477,300 |
| Fr 12/05/25 | 39.06 | 1,315,100 |
| Th 12/04/25 | 39.00 | 1,623,600 |
| We 12/03/25 | 38.74 | 1,759,600 |
| Tu 12/02/25 | 38.84 | 1,574,400 |
| Mo 12/01/25 | 38.98 | 2,313,900 |
| Fr 11/28/25 | 39.56 | 838,000 |
| We 11/26/25 | 39.23 | 1,870,100 |
| Tu 11/25/25 | 38.97 | 3,759,100 |
| Mo 11/24/25 | 37.71 | 2,270,200 |
| Fr 11/21/25 | 36.86 | 2,216,800 |
| Fr 11/07/25 | 36.25 | 3,570,200 |
| Th 11/06/25 | 36.07 | 2,639,900 |
| We 11/05/25 | 36.38 | 2,668,100 |
| Tu 11/04/25 | 35.43 | 2,256,300 |
| Mo 11/03/25 | 35.78 | 5,095,500 |
| Fr 10/31/25 | 36.82 | 5,649,200 |
| Th 10/30/25 | 35.07 | 3,946,500 |
| We 10/29/25 | 34.46 | 3,768,900 |
| Tu 10/28/25 | 34.31 | 1,493,800 |
| Mo 10/27/25 | 34.67 | 1,515,100 |
| Fr 10/24/25 | 34.77 | 1,346,100 |
| Th 10/23/25 | 34.52 | 1,599,600 |
| We 10/22/25 | 33.64 | 2,520,400 |
| 2,067,600 |
| We 10/08/25 | 35.36 | 1,906,200 |
| Tu 10/07/25 | 34.52 | 2,040,400 |
| Mo 10/06/25 | 34.96 | 1,601,200 |
| Fr 10/03/25 | 34.60 | 2,270,800 |
| Th 10/02/25 | 34.44 | 1,730,300 |
| We 10/01/25 | 34.39 | 1,777,900 |
| Tu 09/30/25 | 34.37 | 2,011,300 |
| Mo 09/29/25 | 34.29 | 1,820,600 |
| Fr 09/26/25 | 34.21 | 1,093,700 |
| Th 09/25/25 | 33.87 | 2,209,200 |
| We 09/24/25 | 33.95 | 2,509,300 |
| Tu 09/23/25 | 34.41 | 1,524,900 |
| Mo 09/22/25 | 35.29 | 1,701,000 |
| Mo 09/08/25 | 35.19 | 2,840,800 |