APi Group Corporation (APG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.06

-2.05

(-5.24%)

At close: 04:00PM EDT

37.06

0.00

(0.00%)

After hours:

06:23PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	36.90	37.48	36.76	37.06	37.06	9,425,800
16 Apr 2024	38.94	39.16	38.57	39.11	39.11	969,100
15 Apr 2024	39.89	39.95	39.15	39.28	39.28	1,803,400
12 Apr 2024	39.16	39.33	38.29	38.56	38.56	797,500
11 Apr 2024	38.90	39.53	38.73	39.38	39.38	919,200
10 Apr 2024	38.51	39.35	38.17	38.89	38.89	1,254,600
09 Apr 2024	39.89	39.98	38.92	39.51	39.51	775,100
08 Apr 2024	39.69	39.78	39.37	39.57	39.57	974,700
05 Apr 2024	38.98	39.56	38.97	39.29	39.29	1,005,400
04 Apr 2024	39.52	39.67	38.63	38.81	38.81	1,530,700
03 Apr 2024	38.40	39.21	38.40	39.02	39.02	1,038,900
02 Apr 2024	38.58	38.80	38.34	38.60	38.60	1,218,100
01 Apr 2024	39.23	39.23	38.78	38.90	38.90	722,000
28 Mar 2024	39.61	39.95	39.17	39.27	39.27	1,041,100
27 Mar 2024	38.80	39.58	38.29	39.54	39.54	1,819,100
26 Mar 2024	38.86	38.90	38.36	38.38	38.38	789,200
25 Mar 2024	39.06	39.48	38.68	38.73	38.73	1,782,400
22 Mar 2024	39.18	39.18	38.67	38.90	38.90	874,800
21 Mar 2024	38.59	39.18	38.41	39.00	39.00	962,500
20 Mar 2024	37.98	38.39	37.58	38.29	38.29	1,032,400
19 Mar 2024	37.72	38.15	37.52	38.07	38.07	1,357,600
18 Mar 2024	38.20	38.43	37.78	37.78	37.78	1,097,900
15 Mar 2024	37.88	38.45	37.87	38.05	38.05	2,250,100
14 Mar 2024	38.49	38.63	37.48	37.86	37.86	1,299,900
13 Mar 2024	38.75	39.09	38.37	38.50	38.50	922,000
12 Mar 2024	38.59	38.78	38.12	38.69	38.69	1,073,200
11 Mar 2024	38.70	38.92	38.31	38.59	38.59	1,348,000
08 Mar 2024	39.45	39.94	38.78	38.93	38.93	1,576,200
07 Mar 2024	38.68	39.38	38.58	39.25	39.25	1,482,500
06 Mar 2024	38.38	38.71	38.15	38.38	38.38	1,142,400
05 Mar 2024	38.26	38.76	37.87	38.20	38.20	1,524,900
04 Mar 2024	37.76	38.53	37.75	38.40	38.40	4,802,200
01 Mar 2024	35.27	37.43	35.27	37.36	37.36	6,439,400
29 Feb 2024	34.37	35.27	33.83	35.05	35.05	3,577,300
28 Feb 2024	35.60	36.40	34.49	35.00	35.00	1,807,300
27 Feb 2024	36.04	36.23	35.44	35.72	35.72	1,127,000
26 Feb 2024	35.05	35.94	35.05	35.79	35.79	938,600
23 Feb 2024	35.16	35.39	34.90	35.27	35.27	1,146,200
22 Feb 2024	34.59	35.15	34.58	35.11	35.11	978,500
21 Feb 2024	34.65	34.71	34.24	34.50	34.50	1,117,800
20 Feb 2024	34.38	34.74	34.27	34.65	34.65	929,300
16 Feb 2024	35.33	35.53	34.91	34.92	34.92	1,008,500
15 Feb 2024	35.13	35.58	34.92	35.55	35.55	976,400
14 Feb 2024	34.63	35.00	34.47	34.95	34.95	743,700
13 Feb 2024	34.33	34.80	33.88	34.15	34.15	1,022,900
12 Feb 2024	35.12	35.49	35.07	35.27	35.27	810,900
09 Feb 2024	34.78	35.40	34.64	35.19	35.19	1,253,000
08 Feb 2024	34.27	34.91	34.06	34.87	34.87	1,463,300
07 Feb 2024	33.75	34.24	33.48	34.15	34.15	1,009,400
06 Feb 2024	33.25	33.71	33.19	33.58	33.58	1,340,700
05 Feb 2024	32.94	33.40	32.78	33.31	33.31	1,205,200
02 Feb 2024	32.86	33.79	32.65	33.61	33.61	1,047,300
01 Feb 2024	31.81	33.26	31.81	33.11	33.11	1,597,100
31 Jan 2024	32.47	32.47	31.49	31.52	31.52	1,050,200
30 Jan 2024	32.15	32.53	32.11	32.49	32.49	792,000
29 Jan 2024	32.30	32.46	32.04	32.33	32.33	1,398,200
26 Jan 2024	32.19	32.41	32.05	32.30	32.30	959,300
25 Jan 2024	32.28	32.40	31.80	32.07	32.07	988,100
24 Jan 2024	32.41	32.41	31.58	31.60	31.60	786,700
23 Jan 2024	32.62	32.72	31.61	32.05	32.05	987,000
22 Jan 2024	32.21	32.44	32.13	32.32	32.32	1,011,000
19 Jan 2024	31.90	32.00	31.27	31.88	31.88	985,900
18 Jan 2024	31.77	31.84	31.26	31.79	31.79	1,185,300
17 Jan 2024	31.19	31.47	31.16	31.45	31.45	932,900
16 Jan 2024	31.34	31.55	31.17	31.50	31.50	1,292,900
12 Jan 2024	31.77	31.87	31.40	31.51	31.51	1,223,500
11 Jan 2024	31.12	31.46	30.89	31.46	31.46	1,501,800
10 Jan 2024	30.85	31.24	30.75	31.19	31.19	1,713,800
09 Jan 2024	31.25	31.35	30.79	30.90	30.90	1,230,600
08 Jan 2024	31.03	31.76	30.90	31.74	31.74	1,604,800
05 Jan 2024	30.56	31.11	30.53	30.99	30.99	2,439,100
04 Jan 2024	30.62	31.00	30.26	30.60	30.60	2,649,700
03 Jan 2024	31.53	31.53	30.52	30.69	30.69	5,882,300
02 Jan 2024	34.28	34.49	32.81	32.88	32.88	1,504,100
29 Dec 2023	34.74	34.87	34.45	34.60	34.60	855,200
28 Dec 2023	34.64	34.90	34.53	34.78	34.78	735,800
27 Dec 2023	34.71	34.92	34.58	34.75	34.75	1,081,900
26 Dec 2023	34.40	34.84	34.25	34.69	34.69	800,500
22 Dec 2023	33.89	34.48	33.74	34.32	34.32	1,044,800
21 Dec 2023	33.98	34.12	33.46	33.76	33.76	1,263,500
20 Dec 2023	33.97	34.39	33.52	33.61	33.61	2,009,300
19 Dec 2023	33.92	34.39	33.92	34.02	34.02	1,842,200
18 Dec 2023	33.35	33.75	33.16	33.69	33.69	1,685,400
15 Dec 2023	33.39	33.48	32.50	33.32	33.32	3,104,600
14 Dec 2023	32.57	33.20	32.36	33.02	33.02	2,188,200
13 Dec 2023	31.65	32.34	31.38	32.12	32.12	1,438,700
12 Dec 2023	31.38	31.68	31.21	31.50	31.50	956,000
11 Dec 2023	30.80	31.39	30.75	31.37	31.37	1,778,800
08 Dec 2023	30.29	30.85	30.29	30.80	30.80	1,116,400
07 Dec 2023	30.31	30.49	30.15	30.33	30.33	1,068,400
06 Dec 2023	30.57	30.97	30.27	30.27	30.27	733,800
05 Dec 2023	30.33	30.45	29.98	30.36	30.36	1,041,600
04 Dec 2023	30.86	30.96	30.19	30.40	30.40	1,305,500
01 Dec 2023	30.23	31.14	29.95	31.06	31.06	2,162,500
30 Nov 2023	30.38	30.52	30.18	30.35	30.35	1,084,200
29 Nov 2023	29.98	30.55	29.98	30.25	30.25	1,052,600
28 Nov 2023	30.18	30.26	29.75	29.78	29.78	1,146,300
27 Nov 2023	29.84	30.40	29.84	30.39	30.39	1,055,300
24 Nov 2023	29.88	30.00	29.83	29.98	29.98	263,600
22 Nov 2023	29.68	29.89	29.49	29.81	29.81	860,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,808.70-66.65(-0.56%)

NZD/USD0.5923+0.0004(+0.06%)

NZD/EUR0.5545+0.0003(+0.05%)

ALL ORDS7,908.10+47.10(+0.60%)

ASX 2007,651.50+45.90(+0.60%)

OIL82.81+0.12(+0.15%)

APi Group Corporation (APG)

NZX 50
11,808.70
-66.65(-0.56%)

NZD/USD
0.5923
+0.0004(+0.06%)

NZD/EUR
0.5545
+0.0003(+0.05%)

ALL ORDS
7,908.10
+47.10(+0.60%)

ASX 200
7,651.50
+45.90(+0.60%)

OIL
82.81
+0.12(+0.15%)