Register for real-time alerts, custom portfolio, and market movers
3APE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 69.365 | 0.18 | 0.27% | 68.54 | 69.685 | 66.96 | 22 |
| Jun 06 2024 | 69.18 | -0.49 | -0.70% | 69.35 | 69.935 | 68.395 | 126 |
| Jun 05 2024 | 69.665 | 2.30 | 3.41% | 69.665 | 69.665 | 69.665 | 0 |
| Jun 04 2024 | 67.365 | -0.10 | -0.14% | 66.64 | 68.36 | 66.375 | 89 |
| Jun 03 2024 | 67.46 | 3.52 | 5.51% | 66.54 | 68.465 | 65.35 | 5 |
| May 31 2024 | 63.935 | -1.38 | -2.12% | 64.39 | 66.02 | 63.685 | 131 |
| May 30 2024 | 65.32 | 0.01 | 0.02% | 64.38 | 65.96 | 63.56 | 15 |
| May 29 2024 | 65.31 | 0.23 | 0.35% | 63.33 | 66.04 | 62.69 | 105 |
| May 28 2024 | 65.085 | 1.28 | 2.01% | 61.93 | 68.29 | 61.93 | 160 |
| May 24 2024 | 63.805 | 0.30 | 0.47% | 61.19 | 63.945 | 61.19 | 161 |
| May 23 2024 | 63.505 | -2.70 | -4.07% | 64.97 | 65.435 | 62.515 | 164 |
| May 22 2024 | 66.20 | -0.04 | -0.05% | 66.20 | 66.20 | 66.20 | 0 |
| May 21 2024 | 66.235 | 1.06 | 1.63% | 64.56 | 66.585 | 64.56 | 21 |
| May 20 2024 | 65.175 | 1.57 | 2.46% | 64.78 | 65.875 | 64.76 | 19 |
| May 17 2024 | 63.61 | -0.36 | -0.55% | 63.65 | 64.845 | 63.29 | 14 |
| May 16 2024 | 63.965 | 0.04 | 0.06% | 63.965 | 63.965 | 63.965 | 0 |
| May 15 2024 | 63.925 | 2.56 | 4.16% | 63.21 | 64.035 | 63.18 | 139 |
| May 14 2024 | 61.37 | 0.81 | 1.34% | 60.29 | 62.885 | 58.475 | 49 |
| May 13 2024 | 60.56 | 2.91 | 5.04% | 60.56 | 60.56 | 60.56 | 0 |
| May 10 2024 | 57.655 | -0.70 | -1.20% | 59.38 | 59.87 | 57.28 | 160 |
| May 09 2024 | 58.355 | 1.13 | 1.97% | 57.35 | 58.565 | 56.965 | 10 |
| May 08 2024 | 57.23 | 0.25 | 0.44% | 57.40 | 58.69 | 56.46 | 77 |
| May 07 2024 | 56.98 | -2.40 | -4.03% | 57.98 | 59.475 | 56.98 | 165 |
| May 03 2024 | 59.375 | 10.77 | 22.16% | 59.46 | 61.24 | 57.42 | 909 |
| May 02 2024 | 48.605 | 0.49 | 1.03% | 47.88 | 49.95 | 47.76 | 205 |
| May 01 2024 | 48.11 | -2.75 | -5.40% | 48.27 | 48.48 | 47.775 | 8 |
| Apr 30 2024 | 50.855 | -0.26 | -0.51% | 50.42 | 51.585 | 49.615 | 4 |
| Apr 29 2024 | 51.115 | 2.97 | 6.16% | 48.47 | 52.47 | 41.21 | 136 |
| Apr 26 2024 | 48.15 | 1.90 | 4.11% | 47.52 | 48.685 | 47.075 | 196 |
| Apr 25 2024 | 46.25 | 0.35 | 0.77% | 47.39 | 47.51 | 46.015 | 164 |
| Apr 24 2024 | 45.895 | 1.10 | 2.44% | 44.91 | 46.14 | 43.595 | 115 |
| Apr 23 2024 | 44.80 | 0.68 | 1.55% | 44.46 | 45.075 | 43.20 | 212 |
| Apr 22 2024 | 44.115 | 0.41 | 0.95% | 44.115 | 44.115 | 44.115 | 0 |
| Apr 19 2024 | 43.70 | -2.49 | -5.38% | 44.13 | 46.125 | 43.57 | 88 |
| Apr 18 2024 | 46.185 | -1.19 | -2.51% | 46.185 | 46.185 | 46.185 | 0 |
| Apr 17 2024 | 47.375 | -0.23 | -0.48% | 47.375 | 47.375 | 47.375 | 0 |
| Apr 16 2024 | 47.605 | -5.35 | -10.10% | 50.40 | 51.63 | 47.24 | 102 |
| Apr 15 2024 | 52.955 | -0.79 | -1.46% | 53.06 | 54.06 | 51.495 | 134 |
| Apr 12 2024 | 53.74 | 6.38 | 13.47% | 52.19 | 55.925 | 51.18 | 274 |
| Apr 11 2024 | 47.36 | 1.05 | 2.26% | 47.50 | 47.95 | 47.085 | 45 |
| Apr 10 2024 | 46.315 | -0.23 | -0.49% | 47.57 | 48.35 | 45.615 | 58 |
| Apr 09 2024 | 46.545 | -0.12 | -0.26% | 46.89 | 47.54 | 46.36 | 290 |
| Apr 08 2024 | 46.665 | -0.66 | -1.39% | 47.43 | 48.275 | 46.11 | 26 |
| Apr 05 2024 | 47.325 | -1.40 | -2.87% | 47.15 | 48.04 | 46.05 | 126 |
| Apr 04 2024 | 48.725 | 0.46 | 0.95% | 48.725 | 48.725 | 48.725 | 0 |
| Apr 03 2024 | 48.265 | 1.13 | 2.39% | 48.265 | 48.265 | 48.265 | 0 |
| Apr 02 2024 | 47.14 | -1.95 | -3.97% | 47.82 | 48.705 | 46.68 | 59 |
| Mar 28 2024 | 49.09 | -0.76 | -1.51% | 50.72 | 50.825 | 48.525 | 100 |
| Mar 27 2024 | 49.845 | 0.65 | 1.32% | 47.93 | 50.76 | 47.82 | 271 |
| Mar 26 2024 | 49.195 | 0.46 | 0.94% | 49.10 | 49.32 | 47.315 | 113 |
| Mar 25 2024 | 48.735 | -1.62 | -3.21% | 49.96 | 50.18 | 47.60 | 91 |
| Mar 22 2024 | 50.35 | -0.06 | -0.11% | 49.79 | 50.77 | 48.28 | 738 |
| Mar 21 2024 | 50.405 | -3.67 | -6.78% | 54.04 | 54.94 | 49.64 | 267 |
| Mar 20 2024 | 54.07 | 0.95 | 1.80% | 53.52 | 54.27 | 52.99 | 94 |
| Mar 19 2024 | 53.115 | 0.09 | 0.16% | 53.115 | 53.115 | 53.115 | 0 |
| Mar 18 2024 | 53.03 | 3.50 | 7.06% | 51.38 | 55.115 | 50.40 | 318 |
| Mar 15 2024 | 49.535 | -1.21 | -2.37% | 51.44 | 52.075 | 48.64 | 72 |
| Mar 14 2024 | 50.74 | 1.60 | 3.26% | 51.56 | 52.125 | 50.535 | 22 |
| Mar 13 2024 | 49.14 | -1.45 | -2.87% | 51.83 | 51.83 | 48.94 | 94 |
| Mar 12 2024 | 50.59 | -0.24 | -0.47% | 51.44 | 52.91 | 48.20 | 85 |
| Mar 11 2024 | 50.83 | 1.08 | 2.17% | 50.65 | 51.305 | 50.485 | 154 |
