APi Group Corp (JJAQF) Exchange: PINK
Data as of May 2, 2025
$9.80 ($-0.16) -1.61%
APi Group Corp - Daily Information
Click for more stock information on APi Group Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.00 |
| Previous Close | $9.80 |
| High | $10.54 |
| Low | $9.13 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $9.80 |
| Adjusted High | $10.54 |
| Adjusted Low | $9.13 |
Invest in APi Group Corp (JJAQF)
Historical Stock Data for APi Group Corp (JJAQF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-28 | $10.00 | $10.54 | $9.13 | $9.80 | $9.80 | 2,174,909 |
| 2020-04-27 | $9.00 | $10.22 | $9.00 | $9.96 | $9.96 | 1,230,436 |
| 2020-04-24 | $8.55 | $8.80 | $8.55 | $8.75 | $8.75 | 711,724 |
| 2020-04-23 | $8.40 | $8.63 | $8.30 | $8.60 | $8.60 | 1,041,425 |
| 2020-04-22 | $8.23 | $8.45 | $8.05 | $8.30 | $8.30 | 264,422 |
| 2020-04-21 | $8.26 | $8.30 | $8.01 | $8.02 | $8.02 | 143,705 |
| 2020-04-20 | $8.50 | $8.50 | $8.22 | $8.30 | $8.30 | 177,655 |
| 2020-04-17 | $8.70 | $8.75 | $8.25 | $8.49 | $8.49 | 2,205,221 |
| 2020-04-16 | $8.77 | $8.80 | $8.50 | $8.50 | $8.50 | 146,219 |
| 2020-04-15 | $8.80 | $8.80 | $8.69 | $8.74 | $8.74 | 512,129 |
| 2020-04-14 | $8.95 | $8.95 | $8.52 | $8.78 | $8.78 | 947,336 |
| 2020-04-13 | $8.95 | $8.95 | $8.75 | $8.80 | $8.80 | 1,146,452 |
| 2020-04-09 | $8.99 | $9.99 | $8.89 | $8.89 | $8.89 | 1,158,042 |
| 2020-04-08 | $8.29 | $9.10 | $8.20 | $8.96 | $8.96 | 2,793,597 |
| 2020-04-07 | $6.85 | $8.04 | $6.85 | $7.90 | $7.90 | 587,259 |
| 2020-04-06 | $6.50 | $6.85 | $6.50 | $6.80 | $6.80 | 581,688 |
| 2020-04-03 | $6.69 | $6.70 | $6.23 | $6.45 | $6.45 | 33,853 |
| 2020-04-02 | $6.49 | $7.00 | $6.49 | $6.75 | $6.75 | 390,516 |
| 2020-04-01 | $6.57 | $6.65 | $6.26 | $6.40 | $6.40 | 311,611 |
| 2020-03-31 | $6.50 | $7.00 | $6.27 | $7.00 | $7.00 | 485,813 |
| 2020-03-30 | $6.50 | $7.48 | $6.50 | $6.55 | $6.55 | 460,578 |
| 2020-03-27 | $7.45 | $7.45 | $6.12 | $6.50 | $6.50 | 612,614 |
| 2020-03-26 | $7.45 | $7.74 | $7.29 | $7.47 | $7.47 | 161,788 |
| 2020-03-25 | $5.85 | $7.05 | $5.75 | $7.05 | $7.05 | 253,106 |
| 2020-03-24 | $5.10 | $6.05 | $5.10 | $5.90 | $5.90 | 352,296 |
| 2020-03-23 | $5.28 | $5.56 | $5.00 | $5.02 | $5.02 | 97,968 |
| 2020-03-20 | $5.97 | $6.00 | $4.95 | $5.25 | $5.25 | 683,268 |
| 2020-03-19 | $4.65 | $6.00 | $4.30 | $5.25 | $5.25 | 656,564 |
| 2020-03-18 | $5.01 | $5.81 | $4.50 | $4.70 | $4.70 | 136,352 |
| 2020-03-17 | $6.40 | $6.55 | $5.01 | $5.81 | $5.81 | 328,975 |
| 2020-03-16 | $7.05 | $7.05 | $5.35 | $6.29 | $6.29 | 445,980 |
| 2020-03-13 | $7.75 | $7.80 | $7.40 | $7.45 | $7.45 | 345,997 |
| 2020-03-12 | $7.70 | $7.85 | $7.11 | $7.60 | $7.60 | 410,293 |
| 2020-03-11 | $8.74 | $8.75 | $7.70 | $7.95 | $7.95 | 568,156 |
| 2020-03-10 | $8.55 | $9.20 | $8.50 | $8.75 | $8.75 | 128,149 |
| 2020-03-09 | $9.40 | $9.70 | $8.41 | $8.50 | $8.50 | 241,336 |
| 2020-03-06 | $10.45 | $10.45 | $9.75 | $9.90 | $9.90 | 770,700 |
| 2020-03-05 | $10.90 | $10.90 | $10.30 | $10.35 | $10.35 | 1,519,432 |
| 2020-03-04 | $10.91 | $11.00 | $10.85 | $10.85 | $10.85 | 245,148 |
| 2020-03-03 | $10.90 | $11.08 | $10.55 | $10.90 | $10.90 | 486,189 |
| 2020-03-02 | $10.90 | $10.96 | $10.80 | $10.90 | $10.90 | 166,165 |
| 2020-02-28 | $11.15 | $11.15 | $10.91 | $10.95 | $10.95 | 53,175 |
| 2020-02-27 | $11.38 | $11.40 | $11.01 | $11.15 | $11.15 | 135,118 |
| 2020-02-26 | $11.65 | $11.80 | $11.40 | $11.48 | $11.48 | 934,049 |
| 2020-02-25 | $11.99 | $11.99 | $11.60 | $11.65 | $11.65 | 31,980 |
| 2020-02-24 | $12.25 | $12.29 | $11.95 | $11.99 | $11.99 | 223,045 |
| 2020-02-21 | $12.30 | $12.34 | $12.25 | $12.27 | $12.27 | 444,847 |
| 2020-02-20 | $12.47 | $12.47 | $12.27 | $12.30 | $12.30 | 494,052 |
| 2020-02-19 | $12.35 | $12.53 | $12.35 | $12.43 | $12.43 | 992,900 |
| 2020-02-18 | $12.35 | $12.35 | $12.33 | $12.35 | $12.35 | 338,743 |
| 2020-02-14 | $12.30 | $12.30 | $12.25 | $12.30 | $12.30 | 505,987 |
| 2020-02-13 | $12.34 | $12.38 | $12.30 | $12.30 | $12.30 | 180,113 |
| 2020-02-12 | $12.27 | $12.38 | $12.25 | $12.29 | $12.29 | 1,597,080 |
| 2020-02-11 | $12.16 | $12.50 | $12.16 | $12.27 | $12.27 | 3,343,407 |
| 2020-02-10 | $12.20 | $12.20 | $12.12 | $12.12 | $12.12 | 847,645 |
| 2020-02-07 | $12.25 | $12.25 | $12.15 | $12.20 | $12.20 | 1,190,692 |
| 2020-02-06 | $12.25 | $12.25 | $12.20 | $12.25 | $12.25 | 27,179 |
| 2020-02-05 | $12.35 | $12.35 | $12.20 | $12.25 | $12.25 | 642,041 |
| 2020-02-04 | $12.49 | $12.50 | $12.25 | $12.35 | $12.35 | 1,253,934 |
| 2020-02-03 | $11.85 | $12.99 | $11.85 | $12.40 | $12.40 | 3,067,234 |
| 2020-01-31 | $11.65 | $11.80 | $11.60 | $11.75 | $11.75 | 694,749 |
| 2020-01-30 | $11.87 | $11.87 | $11.40 | $11.55 | $11.55 | 225,933 |
| 2020-01-29 | $11.90 | $11.90 | $11.26 | $11.80 | $11.80 | 37,004 |
| 2020-01-28 | $11.96 | $11.98 | $11.85 | $11.90 | $11.90 | 393,239 |
| 2020-01-27 | $11.00 | $11.96 | $10.99 | $11.96 | $11.96 | 1,378,870 |
| 2020-01-24 | $11.10 | $11.10 | $10.72 | $11.08 | $11.08 | 753,528 |
| 2020-01-23 | $10.93 | $11.10 | $10.90 | $11.10 | $11.10 | 537,055 |
| 2020-01-22 | $10.84 | $10.99 | $10.84 | $10.90 | $10.90 | 873,270 |
| 2020-01-21 | $10.65 | $11.00 | $10.65 | $10.83 | $10.83 | 1,799,190 |
| 2020-01-17 | $10.60 | $10.74 | $10.60 | $10.65 | $10.65 | 456,245 |
| 2020-01-16 | $10.40 | $10.65 | $10.40 | $10.55 | $10.55 | 2,971,234 |
| 2020-01-15 | $10.28 | $10.40 | $10.28 | $10.39 | $10.39 | 625,050 |
| 2020-01-14 | $10.29 | $10.29 | $10.26 | $10.28 | $10.28 | 650,927 |
| 2020-01-13 | $10.25 | $10.30 | $10.25 | $10.29 | $10.29 | 447,979 |
| 2020-01-10 | $10.29 | $10.30 | $10.23 | $10.25 | $10.25 | 199,082 |
| 2020-01-09 | $10.34 | $10.37 | $10.23 | $10.25 | $10.25 | 1,193,377 |
| 2020-01-08 | $10.50 | $10.51 | $10.30 | $10.32 | $10.32 | 806,968 |
| 2020-01-07 | $10.75 | $10.75 | $10.46 | $10.46 | $10.46 | 568,834 |
| 2020-01-06 | $10.85 | $10.85 | $10.65 | $10.70 | $10.70 | 467,084 |
| 2020-01-03 | $10.85 | $10.85 | $10.84 | $10.85 | $10.85 | 195,916 |
| 2020-01-02 | $10.55 | $10.85 | $10.55 | $10.85 | $10.85 | 1,701,035 |
| 2019-12-31 | $10.00 | $10.55 | $10.00 | $10.55 | $10.55 | 1,347,098 |
| 2019-12-30 | $9.75 | $10.25 | $9.75 | $10.00 | $10.00 | 335,522 |
| 2019-12-27 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 326,777 |
| 2019-12-26 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 52,825 |
| 2019-12-24 | $9.73 | $9.75 | $9.72 | $9.72 | $9.72 | 87,571 |
| 2019-12-23 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 91,839 |
| 2019-12-20 | $9.74 | $9.75 | $9.72 | $9.73 | $9.73 | 19,200 |
| 2019-12-19 | $9.74 | $9.80 | $9.73 | $9.74 | $9.74 | 913,154 |
| 2019-12-18 | $9.72 | $9.75 | $9.70 | $9.73 | $9.73 | 185,388 |
| 2019-12-17 | $9.72 | $9.78 | $9.72 | $9.75 | $9.75 | 161,035 |
| 2019-12-16 | $9.49 | $9.72 | $9.49 | $9.72 | $9.72 | 2,800,851 |
| 2019-12-13 | $9.45 | $9.50 | $9.40 | $9.49 | $9.49 | 671,579 |
| 2019-12-12 | $9.50 | $9.50 | $9.35 | $9.45 | $9.45 | 2,386,141 |
| 2019-12-11 | $9.61 | $9.61 | $9.57 | $9.58 | $9.58 | 11,909 |
| 2019-12-10 | $9.60 | $9.61 | $9.60 | $9.61 | $9.61 | 1,705 |
| 2019-12-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 217 |
| 2019-12-06 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 1,972,161 |
| 2019-12-05 | $9.60 | $9.61 | $9.60 | $9.60 | $9.60 | 729,241 |
| 2019-12-04 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 1,561,966 |
| 2019-12-03 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 1,675,048 |
| 2019-12-02 | $9.70 | $9.70 | $9.65 | $9.70 | $9.70 | 182,722 |
| 2019-11-29 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 126,187 |
| 2019-11-27 | $9.70 | $9.70 | $9.65 | $9.70 | $9.70 | 53,800 |
| 2019-11-26 | $9.70 | $9.70 | $9.65 | $9.70 | $9.70 | 70,120 |
| 2019-11-25 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 23,108 |
| 2019-11-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 213,915 |
| 2019-11-21 | $9.65 | $9.65 | $9.62 | $9.65 | $9.65 | 319,841 |
| 2019-11-20 | $9.70 | $9.70 | $9.60 | $9.65 | $9.65 | 312,900 |
| 2019-11-19 | $9.65 | $9.65 | $9.40 | $9.40 | $9.40 | 3,360,967 |
| 2019-11-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 165,750 |
| 2019-11-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 7,200 |
| 2019-11-14 | $9.75 | $9.75 | $9.65 | $9.70 | $9.70 | 440,753 |
| 2019-11-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7,000 |
| 2019-11-12 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 129,256 |
| 2019-11-11 | $9.81 | $9.85 | $9.80 | $9.85 | $9.85 | 66,394 |
| 2019-11-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 110,287 |
| 2019-11-07 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 434,899 |
| 2019-11-06 | $9.75 | $9.85 | $9.70 | $9.85 | $9.85 | 407,588 |
| 2019-11-05 | $9.90 | $9.90 | $9.82 | $9.82 | $9.82 | 128,210 |
| 2019-11-04 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 642,770 |
| 2019-11-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 126,500 |
| 2019-10-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,284 |
| 2019-10-30 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 3,598 |
| 2019-10-28 | $9.90 | $9.90 | $9.80 | $9.90 | $9.90 | 3,210 |
| 2019-10-24 | $9.75 | $9.90 | $9.75 | $9.90 | $9.90 | 11,000 |
| 2019-10-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 20,000 |
| 2019-10-22 | $9.90 | $9.90 | $9.80 | $9.90 | $9.90 | 154,000 |
| 2019-10-21 | $9.90 | $9.90 | $9.75 | $9.90 | $9.90 | 5,500 |
| 2019-10-18 | $9.90 | $9.90 | $9.83 | $9.90 | $9.90 | 63,600 |
| 2019-10-16 | $9.90 | $9.90 | $9.75 | $9.90 | $9.90 | 6,400 |
| 2019-10-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2019-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50,500 |
| 2019-09-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,050,000 |
| 2019-06-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 407,762 |
| 2019-06-17 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 7,500 |
| 2018-09-12 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 168,000 |
| 2018-02-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,481,274 |