Register for real-time alerts, custom portfolio, and market movers
APLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 4.42 | -0.16 | -3.49% | 4.57 | 4.665 | 3.9211 | 3,784,586 |
| May 20 2024 | 4.58 | 0.44 | 10.63% | 4.14 | 4.70 | 4.135 | 5,777,054 |
| May 17 2024 | 4.14 | 0.48 | 13.11% | 3.73 | 4.20 | 3.685 | 4,685,921 |
| May 16 2024 | 3.66 | -0.14 | -3.68% | 3.80 | 3.935 | 3.62 | 2,690,459 |
| May 15 2024 | 3.80 | 0.22 | 6.15% | 3.65 | 3.82 | 3.58 | 4,909,172 |
| May 14 2024 | 3.58 | 0.10 | 2.87% | 3.57 | 3.76 | 3.42 | 4,471,587 |
| May 13 2024 | 3.48 | 0.17 | 5.14% | 3.38 | 3.69 | 3.36 | 3,420,771 |
| May 10 2024 | 3.31 | -0.03 | -0.90% | 3.40 | 3.45 | 3.22 | 4,134,254 |
| May 09 2024 | 3.34 | 0.04 | 1.21% | 3.31 | 3.38 | 3.26 | 2,314,555 |
| May 08 2024 | 3.30 | 0.20 | 6.45% | 3.05 | 3.32 | 3.02 | 3,198,368 |
| May 07 2024 | 3.10 | -0.18 | -5.49% | 3.20 | 3.20 | 2.99 | 3,657,902 |
| May 06 2024 | 3.28 | 0.25 | 8.25% | 3.06 | 3.3288 | 3.0416 | 2,397,821 |
| May 03 2024 | 3.03 | 0.07 | 2.36% | 3.00 | 3.11 | 2.98 | 1,428,768 |
| May 02 2024 | 2.96 | -0.04 | -1.33% | 3.04 | 3.12 | 2.92 | 2,088,382 |
| May 01 2024 | 3.00 | 0.30 | 10.91% | 2.65 | 3.21 | 2.6305 | 5,946,126 |
| Apr 30 2024 | 2.705 | -0.01 | -0.18% | 2.72 | 2.75 | 2.68 | 1,266,512 |
| Apr 29 2024 | 2.71 | -0.23 | -7.82% | 2.97 | 3.00 | 2.64 | 3,192,604 |
| Apr 26 2024 | 2.94 | -0.06 | -2.00% | 3.00 | 3.0977 | 2.845 | 3,298,392 |
| Apr 25 2024 | 3.00 | 0.02 | 0.67% | 2.84 | 3.02 | 2.82 | 2,780,204 |
| Apr 24 2024 | 2.98 | 0.05 | 1.71% | 2.99 | 3.08 | 2.885 | 5,816,467 |
| Apr 23 2024 | 2.93 | 0.22 | 8.12% | 2.73 | 2.94 | 2.705 | 4,510,249 |
| Apr 22 2024 | 2.71 | 0.24 | 9.72% | 2.52 | 2.72 | 2.47 | 2,689,279 |
| Apr 19 2024 | 2.47 | 0.08 | 3.35% | 2.40 | 2.52 | 2.37 | 3,217,741 |
| Apr 18 2024 | 2.39 | -0.01 | -0.42% | 2.40 | 2.46 | 2.36 | 2,688,047 |
| Apr 17 2024 | 2.40 | -0.05 | -2.04% | 2.48 | 2.48 | 2.39 | 2,455,836 |
| Apr 16 2024 | 2.45 | -0.07 | -2.58% | 2.445 | 2.53 | 2.39 | 4,312,783 |
| Apr 15 2024 | 2.515 | -0.20 | -7.20% | 2.70 | 2.72 | 2.49 | 4,939,902 |
| Apr 12 2024 | 2.71 | -0.36 | -11.73% | 3.25 | 3.48 | 2.65 | 11,124,091 |
| Apr 11 2024 | 3.07 | 0.08 | 2.68% | 3.00 | 3.07 | 2.83 | 7,729,661 |
| Apr 10 2024 | 2.99 | 0.14 | 4.91% | 2.76 | 3.07 | 2.75 | 3,836,148 |
| Apr 09 2024 | 2.85 | -0.28 | -8.80% | 3.10 | 3.11 | 2.7901 | 6,467,229 |
| Apr 08 2024 | 3.125 | 0.15 | 4.87% | 3.10 | 3.15 | 2.95 | 3,930,436 |
| Apr 05 2024 | 2.98 | -0.29 | -8.87% | 3.07 | 3.17 | 2.94 | 4,333,494 |
| Apr 04 2024 | 3.27 | -0.06 | -1.80% | 3.52 | 3.58 | 3.26 | 2,880,682 |
| Apr 03 2024 | 3.33 | -0.49 | -12.83% | 3.82 | 3.82 | 3.31 | 5,439,099 |
| Apr 02 2024 | 3.82 | -0.29 | -7.06% | 3.83 | 3.91 | 3.74 | 3,742,240 |
| Apr 01 2024 | 4.11 | -0.17 | -3.97% | 4.25 | 4.32 | 4.025 | 3,187,709 |
| Mar 28 2024 | 4.28 | -0.07 | -1.61% | 4.35 | 4.535 | 4.26 | 2,181,947 |
| Mar 27 2024 | 4.35 | 0.02 | 0.46% | 4.38 | 4.43 | 4.22 | 1,522,051 |
| Mar 26 2024 | 4.33 | -0.08 | -1.81% | 4.43 | 4.50 | 4.32 | 1,611,360 |
| Mar 25 2024 | 4.41 | 0.17 | 4.01% | 4.29 | 4.5808 | 4.29 | 2,040,797 |
| Mar 22 2024 | 4.24 | -0.31 | -6.81% | 4.53 | 4.5799 | 4.24 | 2,018,299 |
| Mar 21 2024 | 4.55 | -0.10 | -2.15% | 4.72 | 4.975 | 4.525 | 2,951,813 |
| Mar 20 2024 | 4.65 | 0.37 | 8.64% | 4.30 | 4.735 | 4.19 | 3,290,638 |
| Mar 19 2024 | 4.28 | 0.04 | 0.94% | 4.26 | 4.325 | 4.075 | 2,471,463 |
| Mar 18 2024 | 4.24 | -0.26 | -5.78% | 4.59 | 4.59 | 4.21 | 3,109,811 |
| Mar 15 2024 | 4.50 | 0.27 | 6.38% | 4.38 | 4.63 | 4.35 | 5,824,050 |
| Mar 14 2024 | 4.23 | -0.38 | -8.24% | 4.63 | 4.74 | 4.205 | 2,677,168 |
| Mar 13 2024 | 4.61 | 0.31 | 7.21% | 4.36 | 4.76 | 4.3301 | 2,317,770 |
| Mar 12 2024 | 4.30 | 0.10 | 2.38% | 4.25 | 4.32 | 4.13 | 1,759,357 |
| Mar 11 2024 | 4.20 | -0.39 | -8.50% | 4.44 | 4.54 | 4.20 | 2,319,047 |
| Mar 08 2024 | 4.59 | 0.43 | 10.34% | 4.25 | 4.78 | 4.25 | 3,782,452 |
| Mar 07 2024 | 4.16 | 0.08 | 1.84% | 4.13 | 4.31 | 4.04 | 1,909,595 |
| Mar 06 2024 | 4.085 | -0.01 | -0.12% | 4.13 | 4.25 | 3.9801 | 2,035,915 |
| Mar 05 2024 | 4.09 | -0.02 | -0.49% | 4.11 | 4.19 | 4.025 | 2,066,968 |
| Mar 04 2024 | 4.11 | -0.10 | -2.38% | 4.31 | 4.44 | 4.09 | 2,864,371 |
| Mar 01 2024 | 4.21 | 0.06 | 1.45% | 4.10 | 4.21 | 3.96 | 2,634,263 |
| Feb 29 2024 | 4.15 | -0.24 | -5.47% | 4.46 | 4.52 | 4.065 | 6,741,096 |
| Feb 28 2024 | 4.39 | 0.07 | 1.62% | 4.36 | 4.595 | 4.27 | 3,888,725 |
| Feb 27 2024 | 4.32 | 0.02 | 0.47% | 4.45 | 4.50 | 4.155 | 2,627,585 |
| Feb 26 2024 | 4.30 | 0.26 | 6.30% | 4.10 | 4.32 | 4.0701 | 3,506,413 |
| Feb 23 2024 | 4.045 | -0.29 | -6.58% | 4.30 | 4.40 | 3.875 | 4,401,598 |
| Feb 22 2024 | 4.33 | -0.06 | -1.37% | 4.57 | 4.60 | 4.32 | 4,010,134 |
