Register to chat with like-minded investors on our interactive forums.
APLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 17.42 | -0.39 | -2.19% | 17.46 | 17.48 | 17.3801 | 45,512 |
| Jun 05 2024 | 17.81 | 0.01 | 0.06% | 17.90 | 17.90 | 17.75 | 65,834 |
| Jun 04 2024 | 17.80 | 0.15 | 0.85% | 17.65 | 17.80 | 17.65 | 50,430 |
| Jun 03 2024 | 17.65 | 0.10 | 0.57% | 17.67 | 17.74 | 17.60 | 69,265 |
| May 31 2024 | 17.55 | -0.05 | -0.28% | 17.51 | 17.65 | 17.4001 | 68,664 |
| May 30 2024 | 17.60 | 0.20 | 1.15% | 17.55 | 17.61 | 17.50 | 47,886 |
| May 29 2024 | 17.40 | 0.03 | 0.17% | 17.32 | 17.58 | 17.30 | 47,177 |
| May 28 2024 | 17.37 | -0.09 | -0.52% | 17.51 | 17.60 | 17.355 | 44,475 |
| May 24 2024 | 17.46 | 0.34 | 1.99% | 17.21 | 17.4987 | 17.21 | 25,143 |
| May 23 2024 | 17.12 | -0.35 | -2.00% | 17.47 | 17.47 | 17.07 | 58,456 |
| May 22 2024 | 17.47 | -0.05 | -0.29% | 17.68 | 17.68 | 17.41 | 38,694 |
| May 21 2024 | 17.52 | 0.09 | 0.52% | 17.48 | 17.54 | 17.40 | 49,263 |
| May 20 2024 | 17.43 | 0.12 | 0.69% | 17.35 | 17.48 | 17.32 | 79,046 |
| May 17 2024 | 17.31 | -0.07 | -0.40% | 17.40 | 17.40 | 17.31 | 53,052 |
| May 16 2024 | 17.38 | 0.09 | 0.52% | 17.28 | 17.3986 | 17.2501 | 30,900 |
| May 15 2024 | 17.29 | 0.06 | 0.35% | 17.24 | 17.37 | 17.21 | 37,206 |
| May 14 2024 | 17.23 | 0.01 | 0.06% | 17.06 | 17.27 | 17.06 | 33,273 |
| May 13 2024 | 17.22 | 0.29 | 1.71% | 16.97 | 17.2499 | 16.97 | 50,389 |
| May 10 2024 | 16.93 | -0.06 | -0.35% | 16.97 | 17.00 | 16.8552 | 49,169 |
| May 09 2024 | 16.99 | 0.11 | 0.65% | 16.90 | 16.99 | 16.7801 | 20,481 |
| May 08 2024 | 16.88 | 0.18 | 1.08% | 16.94 | 16.94 | 16.72 | 56,660 |
| May 07 2024 | 16.70 | 0.02 | 0.12% | 16.65 | 16.95 | 16.65 | 68,901 |
| May 06 2024 | 16.68 | -0.66 | -3.81% | 16.99 | 16.99 | 16.6101 | 86,762 |
| May 03 2024 | 17.34 | 0.53 | 3.15% | 17.14 | 17.4999 | 17.14 | 119,288 |
| May 02 2024 | 16.81 | 0.26 | 1.57% | 16.85 | 16.85 | 16.70 | 44,077 |
| May 01 2024 | 16.55 | -0.27 | -1.61% | 16.55 | 16.90 | 16.55 | 34,598 |
| Apr 30 2024 | 16.82 | -0.06 | -0.36% | 16.88 | 16.99 | 16.56 | 27,454 |
| Apr 29 2024 | 16.88 | 0.33 | 1.99% | 16.96 | 16.9999 | 16.7401 | 38,620 |
| Apr 26 2024 | 16.55 | 0.06 | 0.36% | 16.60 | 16.69 | 16.5451 | 30,619 |
| Apr 25 2024 | 16.49 | -0.01 | -0.06% | 16.51 | 16.63 | 16.3974 | 20,751 |
| Apr 24 2024 | 16.50 | 0.20 | 1.23% | 16.60 | 16.60 | 16.30 | 28,477 |
| Apr 23 2024 | 16.30 | 0.07 | 0.43% | 16.15 | 16.35 | 16.14 | 31,652 |
| Apr 22 2024 | 16.23 | 0.06 | 0.37% | 16.15 | 16.345 | 16.1078 | 101,980 |
| Apr 19 2024 | 16.17 | -0.11 | -0.68% | 16.43 | 16.43 | 16.0202 | 71,200 |
| Apr 18 2024 | 16.28 | -0.14 | -0.86% | 16.41 | 16.46 | 16.28 | 40,484 |
| Apr 17 2024 | 16.4216 | -0.12 | -0.72% | 16.69 | 16.69 | 16.37 | 29,752 |
| Apr 16 2024 | 16.54 | -0.27 | -1.61% | 17.12 | 17.12 | 16.4101 | 50,299 |
| Apr 15 2024 | 16.81 | -0.24 | -1.41% | 17.03 | 17.09 | 16.81 | 71,530 |
| Apr 12 2024 | 17.05 | 0.05 | 0.29% | 17.00 | 17.0799 | 16.96 | 62,979 |
| Apr 11 2024 | 17.00 | 0.38 | 2.29% | 16.70 | 17.00 | 16.5445 | 63,613 |
| Apr 10 2024 | 16.62 | -0.02 | -0.12% | 16.55 | 16.63 | 16.48 | 70,832 |
| Apr 09 2024 | 16.64 | -0.01 | -0.06% | 16.60 | 16.6999 | 16.5801 | 41,946 |
| Apr 08 2024 | 16.65 | 0.05 | 0.30% | 16.73 | 16.73 | 16.60 | 57,410 |
| Apr 05 2024 | 16.60 | 0.04 | 0.24% | 16.54 | 16.74 | 16.54 | 49,058 |
| Apr 04 2024 | 16.56 | -0.44 | -2.59% | 16.74 | 16.85 | 16.56 | 58,505 |
| Apr 03 2024 | 17.00 | 0.09 | 0.53% | 16.92 | 17.10 | 16.92 | 43,908 |
| Apr 02 2024 | 16.91 | -0.10 | -0.59% | 16.90 | 17.00 | 16.90 | 73,521 |
| Apr 01 2024 | 17.01 | -0.14 | -0.82% | 17.30 | 17.3099 | 17.01 | 46,694 |
| Mar 28 2024 | 17.15 | -0.10 | -0.58% | 17.37 | 17.37 | 17.0787 | 38,517 |
| Mar 27 2024 | 17.25 | 0.27 | 1.59% | 17.16 | 17.25 | 17.08 | 38,448 |
| Mar 26 2024 | 16.98 | -0.03 | -0.18% | 17.20 | 17.20 | 16.9378 | 40,174 |
| Mar 25 2024 | 17.01 | -0.09 | -0.53% | 16.93 | 17.1439 | 16.92 | 44,332 |
| Mar 22 2024 | 17.10 | 0.05 | 0.29% | 17.15 | 17.1919 | 17.00 | 60,153 |
| Mar 21 2024 | 17.05 | -0.23 | -1.33% | 17.38 | 17.39 | 16.95 | 76,979 |
| Mar 20 2024 | 17.28 | 0.05 | 0.29% | 17.23 | 17.3486 | 17.20 | 27,592 |
| Mar 19 2024 | 17.23 | 0.17 | 1.00% | 17.06 | 17.24 | 17.06 | 81,334 |
| Mar 18 2024 | 17.06 | 0.03 | 0.18% | 17.12 | 17.3705 | 17.06 | 48,200 |
| Mar 15 2024 | 17.03 | 0.06 | 0.35% | 17.18 | 17.18 | 16.8701 | 46,256 |
| Mar 14 2024 | 16.97 | 0.04 | 0.24% | 16.96 | 17.0899 | 16.94 | 51,625 |
| Mar 13 2024 | 16.93 | -0.02 | -0.12% | 17.00 | 17.00 | 16.8665 | 39,960 |
| Mar 12 2024 | 16.95 | -0.01 | -0.06% | 16.80 | 17.00 | 16.80 | 60,935 |
| Mar 11 2024 | 16.96 | 0.08 | 0.47% | 16.87 | 16.99 | 16.86 | 82,777 |
