APi Group Corporation
APGNYSEIndustrials● Active
$41.98
$-0.42(-0.99%)
Market Cap$18.2B
P/E Ratio—
52W High$49.99
52W Low$31.4
APi Group Corporation（APG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$49.99
Apr 30, 2026
-16.0% from here
5-Year Low5Y
$8.73
Oct 13, 2022
+380.9% from low
IPO Priceadj.
$6.93
Apr 29, 2020
+505.8% since IPO
1 Year Ago
$31.79
Jun 9, 2025
+32.1% in 1Y
5 Years Ago
$15.39
Jun 8, 2021
+172.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · APG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $42.10 | $42.79 | $41.91 | $41.98 | $41.98 | 2.4M | -0.29% |
| Jun 4, 2026 | $42.56 | $42.83 | $41.91 | $42.40 | $42.40 | 2.5M | -0.38% |
| Jun 3, 2026 | $41.73 | $42.96 | $41.71 | $42.26 | $42.26 | 3.3M | +1.27% |
| Jun 2, 2026 | $40.86 | $42.00 | $40.86 | $41.77 | $41.77 | 4.5M | +2.23% |
| Jun 1, 2026 | $40.51 | $40.99 | $39.74 | $40.59 | $40.59 | 3.2M | +0.20% |
| May 29, 2026 | $41.56 | $41.79 | $40.89 | $41.00 | $41.00 | 2.7M | -1.35% |
| May 28, 2026 | $41.32 | $41.81 | $40.80 | $41.58 | $41.58 | 3.1M | +0.63% |
| May 27, 2026 | $42.61 | $42.99 | $41.54 | $41.58 | $41.58 | 1.9M | -2.42% |
| May 26, 2026 | $42.24 | $42.56 | $41.98 | $42.31 | $42.31 | 2.0M | +0.17% |
| May 22, 2026 | $41.79 | $42.03 | $41.02 | $41.63 | $41.63 | 1.5M | -0.38% |
| May 21, 2026 | $41.74 | $41.83 | $40.89 | $41.50 | $41.50 | 2.0M | -0.57% |
| May 20, 2026 | $41.44 | $42.13 | $41.00 | $42.04 | $42.04 | 2.1M | +1.45% |
| May 19, 2026 | $41.72 | $42.00 | $40.83 | $41.14 | $41.14 | 2.5M | -1.39% |
| May 18, 2026 | $43.26 | $43.53 | $42.00 | $42.23 | $42.23 | 2.1M | -2.38% |
| May 15, 2026 | $43.70 | $43.82 | $42.87 | $43.25 | $43.25 | 2.5M | -1.03% |
| May 14, 2026 | $43.62 | $44.16 | $43.20 | $44.14 | $44.14 | 1.9M | +1.19% |
| May 13, 2026 | $43.35 | $43.51 | $42.92 | $43.26 | $43.26 | 2.0M | -0.21% |
| May 12, 2026 | $43.83 | $44.19 | $42.69 | $43.16 | $43.16 | 2.2M | -1.53% |
| May 11, 2026 | $44.00 | $44.71 | $43.72 | $44.12 | $44.12 | 2.4M | +0.27% |
| May 8, 2026 | $44.85 | $45.44 | $43.78 | $44.04 | $44.04 | 2.4M | -1.81% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · APG
Jan 1 → Dec 31 · 6 years2026+9.7%$38.26 → $41.98
+9.7%
2025+58.7%$24.11 → $38.26
+58.7%
2024+4.9%$22.85 → $23.98
+4.9%
2023+81.5%$12.71 → $23.07
+81.5%
2022-27.1%$17.19 → $12.54
-27.1%
2021+11.6%$15.39 → $17.18
+11.6%
Best Year2023 · +81.5%
Worst Year2022 · -27.1%
Positive Years5 / 6
Avg Annual Return+23.2%
6Y Total Return+172.8%
6Y CAGR~+18.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in APG?
If you invested $1,000 in APG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,058
Total Return+505.8%
CAGR~+35.0% / yr
Profit+$5,058
Based on Apr 29, 2020 · $6.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
APi Group Corporation（APG）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $41.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APG 历史股价FMP 日线复权 OHLCV