APi Group Stock Price History
NYSE: APGConsumer DiscretionaryDiversified Commercial ServicesUSD
40.32+0.34 (+0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APG price history at a glance
The price history for APi Group (APG) on this page begins on April 27, 2020, when the stock closed at $6.60; it most recently closed at $40.32 on October 5, 2026. The highest price in this record is $49.99, reached on April 27, 2026; the latest close is 19.3% below that peak. Across the 5 complete calendar years in the table, APG finished higher in 4 and lower in 1. Its best year was 2023 (+83.9%) and its worst was 2022 (-27.0%).
Over roughly 6 years the share price changed +510.9%, a 32.5% compound annual price return (excluding dividends). In the last 12 months alone, APG has gained 18.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $49.99
- Date of high
- Apr 27, 2026
- Low since 2020
- $5.89
- Date of low
- May 11, 2020
- 52-week high
- $49.99
- 52-week low
- $33.52
- IPO year
- 2020
- Last close
- $40.32
APG returns
1 week
-0.40%
1 month
+6.08%
3 months
-2.51%
6 months
-9.21%
Year to date
+5.38%
1 year
+18.41%
3 years
+135.70%
5 years
+190.21%
APG price return, excluding dividends.
APG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.32 | +3.46% |
| 2025 | 38.97 | +59.50% |
| 2024 | 24.43 | +5.92% |
| 2023 | 23.07 | +83.94% |
| 2022 | 12.54 | -27.01% |
| 2021 | 17.18 | +41.98% |
| 2020* | 12.10 | +83.33% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
APG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.28 | 40.57 | 39.84 | 40.32 | +0.85% | |
| 39.86 | 40.41 | 39.60 | 39.98 | -0.57% | |
| 41.11 | 41.43 | 39.96 | 40.21 | -2.87% | |
| 40.91 | 41.59 | 40.79 | 41.40 | +1.82% | |
| 40.31 | 41.44 | 40.12 | 40.66 | +0.44% | |
| 40.58 | 41.13 | 40.44 | 40.48 | +1.17% | |
| 38.66 | 40.20 | 38.34 | 40.01 | +3.65% | |
| 38.81 | 38.95 | 38.29 | 38.60 | -0.39% | |
| 38.34 | 38.86 | 38.21 | 38.75 | +1.04% | |
| 38.22 | 38.74 | 37.75 | 38.35 | -0.29% | |
| 37.94 | 38.77 | 37.75 | 38.46 | +1.67% | |
| 37.49 | 38.43 | 37.28 | 37.83 | +0.03% | |
| 37.68 | 38.19 | 37.48 | 37.82 | +0.16% | |
| 37.84 | 37.97 | 37.19 | 37.76 | +0.80% | |
| 37.73 | 37.90 | 36.98 | 37.46 | +0.19% | |
| 37.26 | 37.49 | 36.76 | 37.39 | +1.03% | |
| 37.39 | 37.47 | 36.54 | 37.01 | +0.68% | |
| 37.38 | 37.59 | 36.50 | 36.76 | -0.57% | |
| 37.25 | 37.37 | 36.61 | 36.97 | -0.40% | |
| 36.97 | 37.35 | 36.15 | 37.12 | -1.95% | |
| 37.82 | 38.21 | 36.96 | 37.86 | +1.28% | |
| 37.77 | 38.56 | 37.25 | 37.38 | -1.66% | |
| 39.86 | 40.16 | 35.57 | 38.01 | -5.45% | |
| 40.13 | 40.56 | 39.56 | 40.20 | +0.40% | |
| 39.92 | 40.36 | 39.66 | 40.04 | +0.02% | |
| 39.40 | 40.20 | 39.12 | 40.03 | +1.70% | |
| 39.21 | 39.80 | 38.66 | 39.36 | +0.61% | |
| 39.02 | 39.39 | 38.53 | 39.12 | -0.33% | |
| 39.60 | 41.16 | 39.25 | 39.25 | -1.11% | |
| 41.16 | 41.27 | 39.58 | 39.69 | -3.78% | |
| 41.24 | 41.65 | 41.00 | 41.25 | +0.07% | |
| 40.31 | 41.31 | 40.25 | 41.22 | +2.08% | |
| 41.32 | 41.32 | 40.24 | 40.38 | -0.83% | |
| 41.00 | 41.20 | 40.46 | 40.72 | -1.07% | |
| 41.88 | 42.17 | 41.01 | 41.16 | -1.84% | |
| 42.04 | 42.45 | 41.72 | 41.93 | -1.36% | |
| 43.15 | 43.27 | 41.81 | 42.51 | -0.63% | |
| 44.22 | 44.27 | 42.77 | 42.78 | -4.34% | |
| 44.00 | 44.95 | 43.94 | 44.72 | +1.75% | |
| 43.48 | 43.96 | 43.45 | 43.95 | +1.08% | |
| 43.59 | 43.97 | 42.84 | 43.48 | -0.16% | |
| 43.29 | 44.05 | 43.25 | 43.55 | +1.54% | |
| 42.45 | 43.44 | 42.03 | 42.89 | +1.35% | |
| 41.85 | 42.38 | 41.70 | 42.32 | +1.44% | |
| 41.72 | 42.18 | 41.51 | 41.72 | +1.14% | |
| 41.99 | 42.28 | 41.17 | 41.25 | -1.27% | |
| 41.78 | 42.02 | 41.42 | 41.78 | +0.58% | |
| 40.68 | 41.84 | 39.70 | 41.54 | +4.27% | |
| 39.49 | 40.15 | 39.05 | 39.84 | +0.40% | |
| 39.80 | 40.35 | 39.03 | 39.68 | +1.22% | |
| 40.83 | 41.30 | 37.48 | 39.20 | +1.95% | |
| 39.02 | 39.39 | 37.82 | 38.45 | -2.24% | |
| 39.71 | 39.77 | 38.54 | 39.33 | -1.50% | |
| 40.00 | 40.37 | 39.42 | 39.93 | +0.91% | |
| 39.73 | 39.87 | 39.25 | 39.57 | +0.03% | |
| 38.51 | 39.64 | 38.32 | 39.56 | +1.57% | |
| 38.76 | 39.14 | 38.59 | 38.95 | -0.36% | |
| 39.80 | 39.85 | 38.37 | 39.09 | -0.74% | |
| 40.09 | 40.23 | 39.09 | 39.38 | -1.84% | |
| 40.30 | 40.74 | 39.91 | 40.12 | -1.74% | |
| 41.01 | 41.42 | 40.42 | 40.83 | -0.90% | |
| 41.57 | 41.77 | 40.31 | 41.20 | -0.75% | |
| 42.30 | 42.30 | 41.26 | 41.51 | +0.27% | |
| 41.11 | 41.63 | 41.00 | 41.40 | +0.10% | |
| 41.65 | 42.04 | 41.22 | 41.36 | -0.65% | |
| 42.20 | 42.90 | 41.51 | 41.63 | +0.39% | |
| 40.80 | 41.60 | 40.63 | 41.47 | +0.41% | |
| 42.43 | 42.43 | 40.18 | 41.30 | -3.57% | |
| 41.92 | 42.97 | 41.82 | 42.83 | +2.02% | |
| 42.00 | 43.07 | 40.97 | 41.98 | +0.48% | |
| 41.76 | 42.14 | 40.94 | 41.78 | -1.35% | |
| 41.01 | 42.35 | 40.61 | 42.35 | +3.27% | |
| 41.17 | 41.52 | 40.45 | 41.01 | -0.34% | |
| 41.47 | 41.81 | 40.96 | 41.15 | -1.27% | |
| 42.27 | 43.14 | 41.37 | 41.68 | -0.64% | |
| 41.41 | 42.50 | 41.41 | 41.95 | +0.89% | |
| 41.63 | 42.51 | 41.32 | 41.58 | -2.81% | |
| 42.52 | 42.93 | 42.31 | 42.78 | +0.56% | |
| 42.60 | 42.74 | 42.19 | 42.54 | +1.75% | |
| 42.55 | 43.04 | 41.78 | 41.81 | -1.62% | |
| 41.85 | 42.91 | 41.57 | 42.50 | +2.02% | |
| 43.12 | 43.44 | 41.08 | 41.66 | -1.61% | |
| 43.00 | 43.15 | 42.11 | 42.34 | -0.75% | |
| 41.79 | 42.75 | 41.61 | 42.66 | +3.14% | |
| 43.78 | 43.91 | 41.25 | 41.36 | -5.31% | |
| 42.83 | 44.32 | 42.33 | 43.68 | +3.51% | |
| 42.27 | 42.52 | 41.70 | 42.20 | +0.52% | |
| 42.10 | 42.79 | 41.91 | 41.98 | -0.99% | |
| 42.56 | 42.83 | 41.91 | 42.40 | +0.33% | |
| 41.73 | 42.96 | 41.71 | 42.26 | +1.17% | |
| 40.86 | 42.00 | 40.86 | 41.77 | +2.91% | |
| 40.51 | 40.99 | 39.74 | 40.59 | -1.00% | |
| 41.56 | 41.79 | 40.89 | 41.00 | -1.39% | |
| 41.32 | 41.81 | 40.80 | 41.58 | 0.00% | |
| 42.61 | 42.99 | 41.54 | 41.58 | -1.73% | |
| 42.24 | 42.56 | 41.98 | 42.31 | +1.63% | |
| 41.79 | 42.03 | 41.02 | 41.63 | +0.31% | |
| 41.74 | 41.83 | 40.89 | 41.50 | -1.28% | |
| 41.44 | 42.13 | 41.00 | 42.04 | +2.19% | |
| 41.72 | 42.00 | 40.83 | 41.14 | -2.58% | |
| 43.26 | 43.53 | 42.00 | 42.23 | -2.36% | |
| 43.70 | 43.82 | 42.87 | 43.25 | -2.02% | |
| 43.62 | 44.16 | 43.20 | 44.14 | +2.03% | |
| 43.35 | 43.51 | 42.92 | 43.26 | +0.23% | |
| 43.83 | 44.19 | 42.69 | 43.16 | -2.18% | |
| 44.00 | 44.71 | 43.72 | 44.12 | +0.18% | |
| 44.85 | 45.44 | 43.78 | 44.04 | -1.32% | |
| 46.32 | 46.42 | 44.59 | 44.63 | -3.65% | |
| 46.43 | 46.79 | 45.44 | 46.32 | +1.60% | |
| 45.34 | 46.00 | 44.77 | 45.59 | +2.06% | |
| 45.81 | 45.81 | 44.16 | 44.67 | -2.76% | |
| 45.62 | 46.27 | 44.73 | 45.94 | +0.48% | |
| 48.19 | 49.99 | 45.55 | 45.72 | -6.04% | |
| 48.75 | 49.00 | 48.23 | 48.66 | -0.08% | |
| 48.96 | 49.03 | 48.27 | 48.70 | -1.42% | |
| 48.63 | 49.63 | 47.98 | 49.40 | +1.65% | |
| 49.19 | 49.37 | 48.22 | 48.60 | -0.69% | |
| 48.75 | 49.45 | 48.36 | 48.94 | +0.89% | |
| 48.91 | 49.18 | 47.80 | 48.51 | +0.02% | |
| 48.75 | 49.33 | 48.18 | 48.50 | -0.45% | |
| 46.62 | 48.76 | 46.62 | 48.72 | +4.21% | |
| 45.10 | 46.89 | 44.80 | 46.75 | +5.32% | |
| 44.82 | 45.15 | 44.24 | 44.39 | -1.09% | |
| 45.28 | 45.40 | 44.55 | 44.88 | -1.28% | |
| 45.00 | 45.48 | 44.49 | 45.46 | +1.43% | |
| 44.27 | 44.90 | 44.21 | 44.82 | +0.92% | |
| 44.29 | 44.66 | 43.95 | 44.41 | +0.61% | |
| 43.74 | 44.36 | 43.67 | 44.14 | +0.75% | |
| 43.85 | 44.41 | 43.34 | 43.81 | +4.46% | |
| 41.88 | 42.57 | 41.70 | 41.94 | -0.64% | |
| 41.88 | 42.23 | 41.11 | 42.21 | +0.43% | |
| 40.61 | 42.37 | 40.56 | 42.03 | +1.20% | |
| 41.17 | 41.96 | 41.00 | 41.53 | +2.49% | |
| 39.79 | 41.12 | 39.39 | 40.52 | +3.61% | |
| 40.33 | 40.50 | 38.83 | 39.11 | -2.00% | |
| 40.54 | 41.00 | 39.74 | 39.91 | -2.11% | |
| 41.54 | 42.20 | 40.48 | 40.77 | -3.30% | |
| 42.70 | 42.81 | 41.94 | 42.16 | +0.21% | |
| 40.95 | 42.56 | 40.79 | 42.07 | +1.47% | |
| 40.55 | 41.79 | 40.02 | 41.46 | +4.96% | |
| 40.87 | 41.24 | 38.94 | 39.50 | -4.10% | |
| 40.45 | 41.64 | 40.26 | 41.19 | +0.29% | |
| 42.05 | 42.36 | 40.89 | 41.07 | -2.40% | |
| 41.41 | 42.11 | 41.16 | 42.08 | +2.04% | |
| 40.48 | 41.28 | 40.15 | 41.24 | +3.31% | |
| 41.07 | 41.33 | 39.58 | 39.92 | -2.11% | |
| 41.01 | 41.54 | 40.25 | 40.78 | -1.95% | |
| 41.39 | 42.08 | 41.06 | 41.59 | -0.02% | |
| 42.50 | 42.81 | 41.51 | 41.60 | -2.00% | |
| 41.34 | 42.78 | 40.95 | 42.45 | +1.39% | |
| 41.12 | 41.99 | 40.79 | 41.87 | -0.52% | |
| 42.62 | 42.79 | 40.92 | 42.09 | -2.41% | |
| 43.52 | 44.00 | 42.48 | 43.13 | -0.37% | |
| 43.52 | 43.62 | 42.37 | 43.29 | -2.89% | |
| 43.83 | 44.60 | 43.37 | 44.58 | +0.27% | |
| 44.55 | 44.85 | 43.74 | 44.46 | -1.48% | |
| 45.68 | 45.77 | 44.08 | 45.13 | +0.83% | |
| 45.50 | 46.89 | 44.50 | 44.76 | -0.51% | |
| 43.96 | 44.99 | 43.63 | 44.99 | +2.00% | |
| 44.19 | 44.57 | 43.57 | 44.11 | -1.19% | |
| 44.36 | 45.10 | 44.12 | 44.64 | +0.52% | |
| 44.03 | 44.55 | 43.69 | 44.41 | +0.57% | |
| 44.44 | 45.22 | 43.98 | 44.16 | -0.61% | |
| 44.32 | 44.91 | 43.73 | 44.43 | +0.05% | |
| 43.99 | 44.85 | 43.73 | 44.41 | +1.16% | |
| 45.45 | 45.93 | 43.76 | 43.90 | -2.42% | |
| 45.76 | 46.11 | 44.76 | 44.99 | -0.66% | |
| 44.91 | 45.54 | 44.67 | 45.29 | +1.07% | |
| 44.43 | 45.29 | 44.26 | 44.81 | +0.81% | |
| 43.53 | 44.60 | 43.37 | 44.45 | +3.42% | |
| 41.74 | 43.12 | 41.49 | 42.98 | +1.90% | |
| 42.38 | 42.89 | 41.23 | 42.18 | -0.35% | |
| 42.67 | 42.92 | 41.60 | 42.33 | +0.28% | |
| 41.03 | 42.31 | 41.03 | 42.21 | +1.54% | |
| 41.72 | 42.33 | 41.11 | 41.57 | -1.54% | |
| 42.11 | 43.75 | 41.13 | 42.22 | +0.72% | |
| 41.93 | 42.41 | 41.56 | 41.92 | +0.14% | |
| 42.58 | 42.61 | 41.79 | 41.86 | -1.18% | |
| 41.86 | 42.60 | 41.66 | 42.36 | +1.27% | |
| 42.43 | 42.59 | 41.60 | 41.83 | -1.37% | |
| 42.87 | 42.91 | 41.57 | 42.41 | +0.02% | |
| 42.96 | 42.96 | 42.09 | 42.40 | +0.88% | |
| 42.18 | 42.72 | 42.00 | 42.03 | -1.84% | |
| 42.73 | 43.05 | 42.45 | 42.82 | +0.66% | |
| 43.21 | 43.26 | 42.45 | 42.54 | +1.21% | |
| 42.76 | 43.00 | 41.78 | 42.03 | -1.78% | |
| 42.69 | 42.94 | 42.21 | 42.79 | +0.59% | |
| 42.00 | 42.76 | 41.61 | 42.54 | +1.60% | |
| 40.55 | 41.93 | 40.37 | 41.87 | +3.41% | |
| 40.99 | 41.05 | 39.84 | 40.49 | -1.22% | |
| 41.10 | 41.59 | 40.42 | 40.99 | -0.46% | |
| 40.26 | 41.21 | 39.60 | 41.18 | +2.03% | |
| 39.00 | 40.90 | 38.69 | 40.36 | +3.57% | |
| 38.26 | 39.10 | 38.26 | 38.97 | +1.86% | |
| 38.87 | 38.87 | 38.09 | 38.26 | -1.54% | |
| 39.18 | 39.24 | 38.81 | 38.86 | -0.87% | |
| 39.36 | 39.60 | 39.11 | 39.20 | -0.94% | |
| 39.43 | 39.60 | 39.32 | 39.57 | +0.43% | |
| 39.50 | 39.53 | 39.21 | 39.40 | 0.00% | |
| 39.42 | 39.60 | 39.04 | 39.40 | -0.15% | |
| 39.16 | 39.55 | 38.85 | 39.46 | +1.49% | |
| 38.49 | 39.03 | 38.49 | 38.88 | +1.12% | |
| 38.72 | 38.84 | 38.12 | 38.45 | +0.65% | |
| 39.09 | 39.33 | 37.97 | 38.20 | -2.53% | |
| 39.32 | 39.56 | 39.00 | 39.19 | -0.31% | |
| 39.76 | 39.88 | 39.05 | 39.31 | -0.88% | |
| 40.55 | 40.55 | 39.12 | 39.66 | -1.83% | |
| 40.04 | 40.58 | 39.37 | 40.40 | +1.18% | |
| 37.73 | 40.07 | 37.73 | 39.93 | +5.92% | |
| 38.80 | 39.02 | 37.55 | 37.70 | -3.08% | |
| 39.21 | 39.32 | 38.69 | 38.90 | -0.41% | |
| 38.99 | 39.21 | 38.44 | 39.06 | +0.15% | |
| 38.67 | 39.01 | 38.43 | 39.00 | +0.67% | |
| 38.84 | 39.05 | 38.31 | 38.74 | -0.26% | |
| 39.25 | 39.25 | 38.54 | 38.84 | -0.36% | |
| 38.97 | 39.52 | 38.79 | 38.98 | -1.47% | |
| 39.23 | 39.65 | 39.23 | 39.56 | +0.84% | |
| 39.00 | 39.58 | 38.99 | 39.23 | +0.67% | |
| 38.00 | 39.05 | 37.46 | 38.97 | +3.34% | |
| 37.15 | 37.96 | 36.82 | 37.71 | +2.31% | |
| 36.72 | 37.17 | 36.10 | 36.86 | +0.24% | |
| 38.02 | 38.16 | 36.60 | 36.77 | -1.74% | |
| 37.21 | 37.75 | 37.00 | 37.42 | +1.14% | |
| 37.10 | 37.47 | 36.61 | 37.00 | -1.07% | |
| 37.35 | 37.91 | 36.81 | 37.40 | +0.13% | |
| 37.09 | 37.90 | 36.85 | 37.35 | -0.48% | |
| 38.35 | 38.58 | 37.47 | 37.53 | -2.16% | |
| 37.65 | 38.50 | 37.61 | 38.36 | +2.21% | |
| 37.51 | 37.91 | 37.44 | 37.53 | -0.27% | |
| 36.59 | 37.77 | 36.34 | 37.63 | +3.81% | |
| 35.70 | 36.27 | 35.16 | 36.25 | +0.50% | |
| 36.44 | 36.98 | 35.84 | 36.07 | -0.85% | |
| 35.50 | 36.55 | 35.24 | 36.38 | +2.68% | |
| 35.21 | 35.74 | 34.87 | 35.43 | -0.98% | |
| 36.89 | 37.04 | 35.63 | 35.78 | -2.82% | |
| 35.25 | 36.83 | 35.11 | 36.82 | +4.99% | |
| 35.39 | 35.64 | 34.02 | 35.07 | +1.77% | |
| 34.32 | 35.17 | 34.23 | 34.46 | +0.44% | |
| 34.68 | 34.71 | 34.21 | 34.31 | -1.04% | |
| 35.00 | 35.19 | 34.50 | 34.67 | -0.29% | |
| 35.05 | 35.40 | 34.76 | 34.77 | +0.72% | |
| 33.70 | 34.61 | 33.52 | 34.52 | +2.62% | |
| 35.10 | 35.24 | 33.62 | 33.64 | -3.78% | |
| 34.80 | 35.19 | 34.67 | 34.96 | +0.40% | |
| 34.56 | 35.11 | 34.31 | 34.82 | +1.69% | |
| 34.19 | 34.55 | 34.05 | 34.24 | -0.55% | |
| 34.79 | 34.84 | 34.02 | 34.43 | -0.32% | |
| 35.05 | 35.08 | 34.49 | 34.54 | -0.32% | |
| 34.16 | 34.96 | 33.96 | 34.65 | +0.26% | |
| 34.60 | 34.87 | 34.43 | 34.56 | +1.50% | |
| 35.13 | 35.26 | 33.98 | 34.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APG chart for longer ranges.