Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
APPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 247.31 | 2.01 | 0.82% | 245.00 | 248.57 | 243.69 | 202,500 |
| May 09 2024 | 245.30 | 0.39 | 0.16% | 244.94 | 248.53 | 243.83 | 202,839 |
| May 08 2024 | 244.91 | -3.58 | -1.44% | 245.95 | 248.235 | 244.75 | 222,067 |
| May 07 2024 | 248.49 | 1.13 | 0.46% | 247.20 | 252.04 | 244.055 | 219,194 |
| May 06 2024 | 247.36 | 8.25 | 3.45% | 240.20 | 247.41 | 238.71 | 301,186 |
| May 03 2024 | 239.11 | 3.06 | 1.30% | 240.24 | 244.80 | 236.78 | 202,481 |
| May 02 2024 | 236.05 | 5.94 | 2.58% | 232.95 | 237.17 | 230.46 | 231,061 |
| May 01 2024 | 230.11 | 3.33 | 1.47% | 226.92 | 233.635 | 223.92 | 298,559 |
| Apr 30 2024 | 226.78 | -11.27 | -4.73% | 236.85 | 237.665 | 226.39 | 489,957 |
| Apr 29 2024 | 238.05 | -4.70 | -1.94% | 242.75 | 246.0046 | 235.15 | 406,075 |
| Apr 26 2024 | 242.75 | 26.10 | 12.05% | 243.90 | 256.73 | 236.66 | 714,917 |
| Apr 25 2024 | 216.65 | 0.75 | 0.35% | 211.50 | 217.90 | 211.00 | 586,208 |
| Apr 24 2024 | 215.90 | -3.43 | -1.56% | 220.26 | 220.26 | 213.88 | 181,199 |
| Apr 23 2024 | 219.33 | 4.54 | 2.11% | 215.01 | 221.24 | 215.01 | 217,110 |
| Apr 22 2024 | 214.79 | 6.29 | 3.02% | 210.55 | 216.48 | 208.98 | 310,512 |
| Apr 19 2024 | 208.50 | -3.99 | -1.88% | 211.99 | 212.99 | 207.945 | 276,516 |
| Apr 18 2024 | 212.49 | -4.23 | -1.95% | 216.45 | 218.29 | 211.80 | 244,115 |
| Apr 17 2024 | 216.72 | 2.14 | 1.00% | 215.64 | 220.245 | 214.07 | 243,194 |
| Apr 16 2024 | 214.58 | -1.12 | -0.52% | 215.11 | 218.45 | 214.58 | 167,519 |
| Apr 15 2024 | 215.70 | -5.73 | -2.59% | 222.11 | 222.59 | 214.76 | 176,183 |
| Apr 12 2024 | 221.425 | -2.67 | -1.19% | 222.02 | 224.08 | 219.585 | 179,685 |
| Apr 11 2024 | 224.09 | -1.31 | -0.58% | 226.32 | 227.7905 | 222.15 | 131,784 |
| Apr 10 2024 | 225.40 | -7.09 | -3.05% | 228.90 | 231.29 | 225.27 | 173,473 |
| Apr 09 2024 | 232.49 | -0.71 | -0.30% | 233.20 | 233.20 | 227.89 | 185,356 |
| Apr 08 2024 | 233.20 | 0.87 | 0.37% | 234.13 | 235.77 | 230.7869 | 192,328 |
| Apr 05 2024 | 232.33 | 2.32 | 1.01% | 229.60 | 235.22 | 229.60 | 148,694 |
| Apr 04 2024 | 230.01 | -3.49 | -1.49% | 236.57 | 239.61 | 229.32 | 173,639 |
| Apr 03 2024 | 233.50 | -2.24 | -0.95% | 234.69 | 239.30 | 232.96 | 203,319 |
| Apr 02 2024 | 235.74 | -5.44 | -2.26% | 237.58 | 239.73 | 234.03 | 338,564 |
| Apr 01 2024 | 241.18 | -5.56 | -2.25% | 245.42 | 246.455 | 240.07 | 437,604 |
| Mar 28 2024 | 246.74 | -0.93 | -0.38% | 248.76 | 253.04 | 242.24 | 3,492,924 |
| Mar 27 2024 | 247.67 | -1.04 | -0.42% | 251.61 | 253.083 | 244.84 | 730,194 |
| Mar 26 2024 | 248.71 | 22.22 | 9.81% | 242.99 | 253.42 | 242.395 | 978,662 |
| Mar 25 2024 | 226.49 | -6.83 | -2.93% | 231.85 | 233.805 | 226.03 | 146,490 |
| Mar 22 2024 | 233.32 | -0.42 | -0.18% | 233.90 | 235.05 | 230.70 | 128,098 |
| Mar 21 2024 | 233.74 | 5.92 | 2.60% | 229.65 | 235.7199 | 228.92 | 179,526 |
| Mar 20 2024 | 227.82 | 4.41 | 1.97% | 223.41 | 228.53 | 222.37 | 237,293 |
| Mar 19 2024 | 223.41 | 1.94 | 0.88% | 219.34 | 224.10 | 218.1184 | 100,665 |
| Mar 18 2024 | 221.47 | 0.01 | 0.00% | 222.65 | 224.99 | 220.57 | 138,237 |
| Mar 15 2024 | 221.46 | -1.44 | -0.65% | 221.34 | 222.66 | 218.69 | 200,665 |
| Mar 14 2024 | 222.90 | -2.92 | -1.29% | 224.33 | 225.505 | 220.29 | 146,311 |
| Mar 13 2024 | 225.82 | 1.55 | 0.69% | 224.22 | 227.67 | 223.25 | 135,036 |
| Mar 12 2024 | 224.27 | -3.49 | -1.53% | 227.42 | 229.0793 | 221.75 | 262,729 |
| Mar 11 2024 | 227.76 | 0.03 | 0.01% | 227.40 | 228.44 | 226.05 | 143,018 |
| Mar 08 2024 | 227.73 | -1.02 | -0.45% | 230.21 | 233.3101 | 226.025 | 178,541 |
| Mar 07 2024 | 228.75 | 3.64 | 1.62% | 227.61 | 229.79 | 224.0316 | 382,703 |
| Mar 06 2024 | 225.11 | -4.48 | -1.95% | 233.06 | 233.63 | 223.03 | 262,137 |
| Mar 05 2024 | 229.59 | -9.16 | -3.84% | 235.98 | 238.22 | 227.92 | 275,559 |
| Mar 04 2024 | 238.75 | -3.38 | -1.40% | 240.91 | 241.78 | 236.69 | 280,922 |
| Mar 01 2024 | 242.13 | 0.04 | 0.02% | 241.75 | 243.7138 | 239.18 | 191,696 |
| Feb 29 2024 | 242.09 | 1.13 | 0.47% | 244.12 | 246.12 | 239.62 | 314,091 |
| Feb 28 2024 | 240.96 | 1.23 | 0.51% | 237.80 | 242.70 | 236.125 | 146,797 |
| Feb 27 2024 | 239.73 | 0.54 | 0.23% | 240.00 | 240.84 | 235.91 | 199,742 |
| Feb 26 2024 | 239.19 | 2.88 | 1.22% | 236.32 | 239.905 | 236.32 | 171,238 |
| Feb 23 2024 | 236.31 | 6.07 | 2.64% | 230.93 | 236.78 | 229.09 | 272,942 |
| Feb 22 2024 | 230.24 | 2.88 | 1.27% | 229.90 | 231.645 | 226.54 | 189,028 |
| Feb 21 2024 | 227.36 | -5.85 | -2.51% | 231.01 | 231.395 | 224.515 | 127,045 |
| Feb 20 2024 | 233.21 | -0.25 | -0.11% | 232.84 | 233.525 | 230.28 | 137,323 |
| Feb 16 2024 | 233.46 | -7.36 | -3.06% | 240.77 | 241.77 | 233.46 | 260,630 |
| Feb 15 2024 | 240.82 | 7.54 | 3.23% | 235.50 | 241.82 | 234.45 | 326,646 |
| Feb 14 2024 | 233.28 | 3.22 | 1.40% | 232.10 | 238.055 | 231.46 | 213,417 |
| Feb 13 2024 | 230.06 | -4.14 | -1.77% | 228.08 | 232.97 | 227.8097 | 322,266 |
| Feb 12 2024 | 234.20 | 0.49 | 0.21% | 234.06 | 236.325 | 231.41 | 251,730 |
