NYSE · APG · stock
APi Group Corp (APG) stock price history
Every NYSE trading session of APi Group Corp from Apr 29, 2020 to Sep 28, 2026: 1,612 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APG adjusted close, 2020 to 2026
- $49.40
- All time high, 2026
- $49.99
- 52 week high, $33.52 low
- 1,612
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
APG key facts
- APi Group Corp (APG) closed at $38.35 on Sep 28, 2026 on NYSE.
- APG's all time high close is $49.40, set on Apr 27, 2026; its all time low close is $6.06 on May 13, 2020.
- APG's 52 week range is $33.52 to $49.99.
- APG returned +12.1% over the year to Sep 28, 2026 and +178.6% over five years.
- Since Apr 29, 2020 APG returned +453%, +30.6% a year compounded.
- APG's deepest drawdown was -49.6% from Jan 4, 2022 to Sep 30, 2022.
- DataCedar holds 1,612 daily sessions of APG history from Apr 29, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
APG price chart, 2020 to 2026
APG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -6.8% |
| 6 months | -3.9% |
| Year to date | -1.3% |
| 1 year | +12.1% |
| 3 years | +119.4% |
| 5 years | +178.6% |
| 10 years | n/a |
| Since Apr 29, 2020 | +453.1% |
| Compound annual growth, 6.4 years | +30.6% |
APG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.40 on Apr 27, 2026
- All time low close
- $6.06 on May 13, 2020
- 52 week high
- $49.99 on Apr 30, 2026
- 52 week low
- $33.52 on Oct 23, 2025
- Deepest drawdown
- -49.6% from Jan 4, 2022 to Sep 30, 2022, recovered Jun 28, 2023
- Best single session
- +9.6% on Apr 9, 2025
- Worst single session
- -8.0% on Jun 16, 2022
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2020
- 5.5×
- Best calendar year
- 2023, +84%
- Worst calendar year
- 2022, -27%
APG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Apr 29, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.26 | $49.99 | $35.57 | $38.35 | +0.2% | 542.5M | 185 |
| 2025 | $24.11 | $40.58 | $20.50 | $38.26 | +59.5% | 709.5M | 250 |
| 2024 | $22.85 | $27.26 | $20.17 | $23.98 | +4.0% | 632.4M | 252 |
| 2023 | $12.71 | $23.28 | $12.22 | $23.07 | +83.9% | 392.7M | 250 |
| 2022 | $17.19 | $17.89 | $8.73 | $12.54 | -27.0% | 342.2M | 251 |
| 2021 | $12.09 | $17.35 | $11.09 | $17.18 | +42.0% | 361.3M | 252 |
| 2020 | $6.75 | $12.24 | $5.89 | $12.10 | n/a | 343.2M | 172 |
APG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.35 | -2.3% |
| August 2026 | $39.25 | -1.1% |
| July 2026 | $39.68 | -6.3% |
| June 2026 | $42.35 | +3.3% |
| May 2026 | $41.00 | -10.3% |
| April 2026 | $45.72 | +12.8% |
| March 2026 | $40.52 | -8.9% |
| February 2026 | $44.46 | +7.0% |
| January 2026 | $41.57 | +8.7% |
| December 2025 | $38.26 | -3.3% |
| November 2025 | $39.56 | +7.4% |
| October 2025 | $36.82 | +7.1% |
About the APG data
Daily bars. 1,612 sessions from Apr 29, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 29, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AOS Smith A O Corp.
- AP Ampco Pittsburgh Corp.
- APAM Artisan Partners Asset Management Inc.
- APD Air Products & Chemicals, Inc.
- APH Amphenol Corp. /De/
- APLE Apple Hospitality REIT, Inc.
- APO Apollo Global Management, Inc.
- APO$A Apollo Global Management, Inc. 6.75% Series A Mandatory Convertible Preferred Stock
Common questions
APG share price history
