Register for streaming realtime charts, analysis tools, and prices.
APLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 14.93 | -0.04 | -0.27% | 15.01 | 15.075 | 14.86 | 1,382,900 |
| Apr 17 2024 | 14.97 | -0.36 | -2.35% | 15.36 | 15.50 | 14.955 | 1,610,889 |
| Apr 16 2024 | 15.33 | -0.29 | -1.86% | 15.41 | 15.59 | 15.31 | 2,084,905 |
| Apr 15 2024 | 15.62 | -0.20 | -1.26% | 15.94 | 15.975 | 15.55 | 1,160,380 |
| Apr 12 2024 | 15.82 | -0.09 | -0.57% | 15.81 | 15.9295 | 15.735 | 974,319 |
| Apr 11 2024 | 15.91 | 0.16 | 1.02% | 15.85 | 15.98 | 15.72 | 981,908 |
| Apr 10 2024 | 15.75 | -0.41 | -2.54% | 15.80 | 15.985 | 15.69 | 1,571,288 |
| Apr 09 2024 | 16.16 | -0.05 | -0.31% | 16.22 | 16.285 | 16.03 | 1,082,659 |
| Apr 08 2024 | 16.21 | 0.15 | 0.93% | 16.05 | 16.32 | 16.03 | 1,133,501 |
| Apr 05 2024 | 16.06 | 0.07 | 0.44% | 15.99 | 16.09 | 15.91 | 1,551,894 |
| Apr 04 2024 | 15.99 | -0.06 | -0.37% | 16.20 | 16.28 | 15.85 | 1,564,547 |
| Apr 03 2024 | 16.05 | -0.20 | -1.23% | 16.18 | 16.18 | 16.00 | 1,661,583 |
| Apr 02 2024 | 16.25 | -0.06 | -0.37% | 16.14 | 16.25 | 16.07 | 2,111,524 |
| Apr 01 2024 | 16.31 | -0.07 | -0.43% | 16.36 | 16.505 | 16.23 | 1,313,078 |
| Mar 28 2024 | 16.38 | -0.14 | -0.85% | 16.55 | 16.595 | 16.23 | 1,900,172 |
| Mar 27 2024 | 16.52 | 0.27 | 1.66% | 16.34 | 16.52 | 16.29 | 1,415,255 |
| Mar 26 2024 | 16.25 | -0.01 | -0.06% | 16.33 | 16.395 | 16.25 | 1,028,757 |
| Mar 25 2024 | 16.26 | -0.22 | -1.33% | 16.58 | 16.59 | 16.26 | 1,053,072 |
| Mar 22 2024 | 16.48 | -0.26 | -1.55% | 16.80 | 16.83 | 16.465 | 950,327 |
| Mar 21 2024 | 16.74 | 0.22 | 1.33% | 16.58 | 16.80 | 16.54 | 1,459,118 |
| Mar 20 2024 | 16.52 | 0.01 | 0.06% | 16.40 | 16.545 | 16.32 | 1,167,187 |
| Mar 19 2024 | 16.51 | 0.04 | 0.24% | 16.42 | 16.54 | 16.37 | 1,123,267 |
| Mar 18 2024 | 16.47 | 0.29 | 1.79% | 16.20 | 16.56 | 16.1565 | 1,382,127 |
| Mar 15 2024 | 16.18 | -0.12 | -0.74% | 16.16 | 16.365 | 16.06 | 3,580,290 |
| Mar 14 2024 | 16.30 | -0.19 | -1.15% | 16.47 | 16.51 | 16.19 | 2,570,397 |
| Mar 13 2024 | 16.49 | -0.26 | -1.55% | 16.69 | 16.84 | 16.41 | 2,550,813 |
| Mar 12 2024 | 16.75 | -0.03 | -0.18% | 16.75 | 16.985 | 16.68 | 2,091,584 |
| Mar 11 2024 | 16.78 | -0.09 | -0.53% | 16.81 | 16.985 | 16.75 | 2,137,413 |
| Mar 08 2024 | 16.87 | 0.36 | 2.18% | 16.66 | 16.89 | 16.58 | 1,619,235 |
| Mar 07 2024 | 16.51 | 0.06 | 0.36% | 16.60 | 16.6302 | 16.385 | 1,334,334 |
| Mar 06 2024 | 16.45 | -0.01 | -0.06% | 16.62 | 16.69 | 16.405 | 1,103,519 |
| Mar 05 2024 | 16.46 | -0.22 | -1.32% | 16.55 | 16.70 | 16.45 | 1,441,268 |
| Mar 04 2024 | 16.68 | 0.34 | 2.08% | 16.28 | 16.70 | 16.27 | 2,642,261 |
| Mar 01 2024 | 16.34 | 0.25 | 1.55% | 16.18 | 16.43 | 16.11 | 1,888,415 |
| Feb 29 2024 | 16.09 | 0.03 | 0.19% | 16.21 | 16.27 | 15.98 | 2,854,889 |
| Feb 28 2024 | 16.06 | 0.06 | 0.37% | 15.83 | 16.265 | 15.79 | 2,470,555 |
| Feb 27 2024 | 16.00 | 0.02 | 0.13% | 16.05 | 16.14 | 15.89 | 2,707,314 |
| Feb 26 2024 | 15.98 | -0.27 | -1.66% | 16.25 | 16.30 | 15.86 | 2,702,756 |
| Feb 23 2024 | 16.25 | -0.02 | -0.12% | 16.31 | 16.67 | 16.24 | 2,837,038 |
| Feb 22 2024 | 16.27 | 0.07 | 0.43% | 16.18 | 16.30 | 15.84 | 3,494,916 |
| Feb 21 2024 | 16.20 | 0.29 | 1.82% | 15.89 | 16.28 | 15.89 | 2,175,813 |
| Feb 20 2024 | 15.91 | -0.02 | -0.13% | 15.76 | 16.085 | 15.66 | 2,467,012 |
| Feb 16 2024 | 15.93 | -0.24 | -1.48% | 15.95 | 16.0789 | 15.82 | 2,240,456 |
| Feb 15 2024 | 16.17 | 0.38 | 2.41% | 15.94 | 16.17 | 15.88 | 2,256,710 |
| Feb 14 2024 | 15.79 | 0.14 | 0.89% | 15.78 | 15.97 | 15.62 | 2,686,770 |
| Feb 13 2024 | 15.65 | -0.57 | -3.51% | 15.62 | 15.83 | 15.475 | 1,603,749 |
| Feb 12 2024 | 16.22 | 0.10 | 0.62% | 16.19 | 16.31 | 16.14 | 1,243,192 |
| Feb 09 2024 | 16.12 | 0.06 | 0.37% | 16.13 | 16.13 | 15.89 | 1,337,603 |
| Feb 08 2024 | 16.06 | 0.12 | 0.75% | 15.88 | 16.07 | 15.86 | 986,895 |
| Feb 07 2024 | 15.94 | -0.05 | -0.31% | 16.03 | 16.0399 | 15.81 | 1,568,339 |
| Feb 06 2024 | 15.99 | 0.00 | 0.00% | 15.96 | 16.155 | 15.91 | 1,414,935 |
| Feb 05 2024 | 15.99 | -0.24 | -1.48% | 16.02 | 16.13 | 15.89 | 1,616,316 |
| Feb 02 2024 | 16.23 | -0.16 | -0.98% | 16.18 | 16.37 | 16.05 | 1,554,377 |
| Feb 01 2024 | 16.39 | 0.33 | 2.05% | 16.07 | 16.40 | 15.985 | 2,059,077 |
| Jan 31 2024 | 16.06 | -0.42 | -2.55% | 16.48 | 16.50 | 16.06 | 2,478,331 |
| Jan 30 2024 | 16.48 | -0.22 | -1.32% | 16.51 | 16.64 | 16.4795 | 1,470,711 |
| Jan 29 2024 | 16.70 | 0.18 | 1.09% | 16.48 | 16.725 | 16.41 | 1,898,801 |
| Jan 26 2024 | 16.52 | 0.11 | 0.67% | 16.50 | 16.62 | 16.44 | 1,301,252 |
| Jan 25 2024 | 16.41 | 0.23 | 1.42% | 16.43 | 16.455 | 16.205 | 1,730,221 |
| Jan 24 2024 | 16.18 | -0.18 | -1.10% | 16.54 | 16.58 | 16.16 | 1,916,187 |
| Jan 23 2024 | 16.36 | -0.24 | -1.45% | 16.72 | 16.75 | 16.31 | 2,340,548 |
| Jan 22 2024 | 16.60 | 0.10 | 0.61% | 16.62 | 16.695 | 16.50 | 2,488,118 |
