Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 17.63 | -0.04 | -0.23% | 17.57 | 17.80 | 17.5299 | 212,022 |
| Jul 25 2024 | 17.67 | 0.09 | 0.51% | 17.55 | 17.9001 | 17.405 | 409,302 |
| Jul 24 2024 | 17.58 | 0.49 | 2.87% | 17.16 | 17.69 | 17.12 | 529,562 |
| Jul 23 2024 | 17.09 | -0.08 | -0.47% | 17.13 | 17.26 | 16.9496 | 146,915 |
| Jul 22 2024 | 17.17 | 0.03 | 0.18% | 16.92 | 17.235 | 16.8788 | 268,739 |
| Jul 19 2024 | 17.14 | 0.00 | 0.00% | 17.10 | 17.2101 | 16.95 | 220,089 |
| Jul 18 2024 | 17.14 | 0.35 | 2.08% | 16.70 | 17.26 | 16.69 | 493,753 |
| Jul 17 2024 | 16.79 | 0.42 | 2.57% | 16.72 | 16.9447 | 16.6201 | 322,711 |
| Jul 16 2024 | 16.37 | -0.02 | -0.12% | 16.35 | 16.5415 | 16.27 | 171,913 |
| Jul 15 2024 | 16.39 | -0.27 | -1.62% | 16.24 | 16.495 | 16.2099 | 322,633 |
| Jul 12 2024 | 16.66 | -0.21 | -1.24% | 16.79 | 16.80 | 16.52 | 246,568 |
| Jul 11 2024 | 16.87 | 0.36 | 2.18% | 16.58 | 17.0001 | 16.55 | 301,377 |
| Jul 10 2024 | 16.51 | -0.30 | -1.78% | 16.76 | 16.76 | 16.49 | 261,421 |
| Jul 09 2024 | 16.81 | -0.07 | -0.41% | 16.86 | 16.97 | 16.7588 | 180,519 |
| Jul 08 2024 | 16.88 | -0.09 | -0.53% | 16.91 | 17.2011 | 16.87 | 243,300 |
| Jul 05 2024 | 16.97 | -0.37 | -2.13% | 17.33 | 17.3346 | 16.97 | 293,329 |
| Jul 03 2024 | 17.34 | -0.08 | -0.46% | 17.45 | 17.53 | 17.34 | 149,517 |
| Jul 02 2024 | 17.42 | -0.29 | -1.64% | 17.76 | 17.84 | 17.42 | 318,188 |
| Jul 01 2024 | 17.71 | -0.23 | -1.28% | 18.11 | 18.11 | 17.65 | 399,260 |
| Jun 28 2024 | 17.94 | 0.00 | 0.00% | 17.94 | 17.94 | 17.94 | 0 |
| Jun 27 2024 | 17.94 | -0.08 | -0.44% | 17.89 | 18.0612 | 17.80 | 184,912 |
| Jun 26 2024 | 18.02 | -0.34 | -1.85% | 18.14 | 18.22 | 17.8699 | 178,517 |
| Jun 25 2024 | 18.36 | -0.28 | -1.50% | 18.36 | 18.39 | 18.16 | 197,828 |
| Jun 24 2024 | 18.64 | -0.11 | -0.59% | 18.70 | 18.79 | 18.245 | 322,854 |
| Jun 21 2024 | 18.75 | 0.25 | 1.35% | 18.46 | 18.75 | 18.3299 | 577,630 |
| Jun 20 2024 | 18.50 | 0.40 | 2.21% | 18.14 | 18.5708 | 18.14 | 370,341 |
| Jun 18 2024 | 18.10 | 0.20 | 1.12% | 17.84 | 18.215 | 17.755 | 342,550 |
| Jun 17 2024 | 17.90 | -0.35 | -1.92% | 18.20 | 18.23 | 17.7201 | 333,868 |
| Jun 14 2024 | 18.25 | 0.13 | 0.72% | 18.15 | 18.35 | 18.04 | 371,881 |
| Jun 13 2024 | 18.12 | -0.08 | -0.44% | 18.08 | 18.32 | 17.89 | 457,560 |
| Jun 12 2024 | 18.20 | -0.54 | -2.88% | 18.70 | 18.73 | 17.56 | 2,150,039 |
| Jun 11 2024 | 18.74 | -1.46 | -7.23% | 20.14 | 20.14 | 18.74 | 1,919,657 |
| Jun 10 2024 | 20.20 | 0.39 | 1.97% | 19.79 | 20.2701 | 19.79 | 455,681 |
| Jun 07 2024 | 19.81 | -0.23 | -1.15% | 20.03 | 20.07 | 19.80 | 139,831 |
| Jun 06 2024 | 20.04 | 0.14 | 0.70% | 19.93 | 20.06 | 19.85 | 78,085 |
| Jun 05 2024 | 19.90 | -0.16 | -0.80% | 19.94 | 19.9922 | 19.80 | 106,810 |
| Jun 04 2024 | 20.06 | -0.02 | -0.10% | 20.03 | 20.1808 | 19.9504 | 197,989 |
| Jun 03 2024 | 20.08 | -0.18 | -0.89% | 20.19 | 20.21 | 19.981 | 181,139 |
| May 31 2024 | 20.26 | -0.10 | -0.47% | 20.35 | 20.5165 | 20.25 | 129,615 |
| May 30 2024 | 20.355 | -0.11 | -0.51% | 20.42 | 20.42 | 20.27 | 72,070 |
| May 29 2024 | 20.46 | -0.01 | -0.05% | 20.54 | 20.54 | 20.25 | 124,429 |
| May 28 2024 | 20.47 | 0.00 | 0.00% | 20.33 | 20.57 | 20.1802 | 210,347 |
| May 24 2024 | 20.47 | -0.35 | -1.68% | 20.61 | 20.6874 | 20.41 | 97,056 |
| May 23 2024 | 20.82 | 0.46 | 2.26% | 20.36 | 20.83 | 20.36 | 134,378 |
| May 22 2024 | 20.36 | 0.16 | 0.79% | 20.23 | 20.4109 | 20.175 | 62,555 |
| May 21 2024 | 20.20 | -0.15 | -0.74% | 20.35 | 20.35 | 20.175 | 63,042 |
| May 20 2024 | 20.35 | -0.13 | -0.63% | 20.54 | 20.5611 | 20.26 | 99,120 |
| May 17 2024 | 20.48 | 0.02 | 0.10% | 20.50 | 20.54 | 20.40 | 125,783 |
| May 16 2024 | 20.46 | 0.00 | 0.00% | 20.43 | 20.49 | 20.3399 | 110,347 |
| May 15 2024 | 20.46 | -0.26 | -1.25% | 20.68 | 20.7063 | 20.3795 | 138,787 |
| May 14 2024 | 20.72 | -0.12 | -0.58% | 20.68 | 20.845 | 20.64 | 167,503 |
| May 13 2024 | 20.84 | -0.38 | -1.79% | 20.95 | 21.03 | 20.75 | 235,128 |
| May 10 2024 | 21.22 | 0.15 | 0.71% | 21.00 | 21.318 | 21.00 | 98,262 |
| May 09 2024 | 21.07 | -0.18 | -0.85% | 21.29 | 21.34 | 21.0597 | 128,882 |
| May 08 2024 | 21.25 | -0.06 | -0.28% | 21.26 | 21.40 | 21.23 | 137,529 |
| May 07 2024 | 21.31 | -0.07 | -0.33% | 21.15 | 21.41 | 21.015 | 203,704 |
| May 06 2024 | 21.38 | 0.19 | 0.90% | 21.32 | 21.5227 | 21.11 | 313,490 |
| May 03 2024 | 21.19 | -1.34 | -5.95% | 20.73 | 21.2799 | 20.72 | 834,554 |
| May 02 2024 | 22.53 | -0.50 | -2.17% | 22.63 | 22.81 | 22.4801 | 701,442 |
| May 01 2024 | 23.03 | 0.11 | 0.48% | 22.97 | 23.03 | 22.57 | 198,812 |
| Apr 30 2024 | 22.92 | 0.45 | 2.00% | 22.51 | 22.92 | 22.2776 | 191,836 |
| Apr 29 2024 | 22.47 | -0.55 | -2.39% | 22.48 | 22.51 | 22.11 | 595,312 |
