Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
APTD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 328.00 | 1.00 | 0.31% | 327.00 | 332.00 | 322.00 | 23,933 |
| May 17 2024 | 327.00 | 9.00 | 2.83% | 318.00 | 327.00 | 318.00 | 414,064 |
| May 16 2024 | 318.00 | 3.00 | 0.95% | 312.00 | 318.00 | 312.00 | 63,927 |
| May 15 2024 | 315.00 | 10.00 | 3.28% | 309.00 | 315.00 | 309.00 | 224,905 |
| May 14 2024 | 305.00 | 1.50 | 0.49% | 305.00 | 305.00 | 305.00 | 333,712 |
| May 13 2024 | 303.50 | -3.50 | -1.14% | 307.00 | 307.00 | 303.50 | 2,749 |
| May 10 2024 | 307.00 | 3.00 | 0.99% | 307.00 | 307.00 | 307.00 | 2,745 |
| May 09 2024 | 304.00 | 0.00 | 0.00% | 302.00 | 304.00 | 302.00 | 6,840 |
| May 08 2024 | 304.00 | 2.00 | 0.66% | 300.00 | 309.00 | 294.00 | 72,544 |
| May 07 2024 | 302.00 | 2.00 | 0.67% | 307.00 | 307.00 | 295.00 | 596,905 |
| May 03 2024 | 300.00 | 2.00 | 0.67% | 305.00 | 309.00 | 296.00 | 411,310 |
| May 02 2024 | 298.00 | 6.00 | 2.05% | 296.00 | 298.00 | 296.00 | 39,805 |
| May 01 2024 | 292.00 | -8.00 | -2.67% | 297.00 | 297.00 | 292.00 | 2,160 |
| Apr 30 2024 | 300.00 | -3.00 | -0.99% | 305.00 | 305.00 | 300.00 | 26,629 |
| Apr 29 2024 | 303.00 | -1.00 | -0.33% | 307.00 | 307.00 | 292.00 | 2,261 |
| Apr 26 2024 | 304.00 | 12.00 | 4.11% | 309.00 | 309.00 | 301.00 | 7,086 |
| Apr 25 2024 | 292.00 | -10.00 | -3.31% | 301.00 | 301.00 | 292.00 | 13,086 |
| Apr 24 2024 | 302.00 | -2.00 | -0.66% | 302.00 | 302.00 | 302.00 | 412 |
| Apr 23 2024 | 304.00 | -2.00 | -0.65% | 304.00 | 304.00 | 301.00 | 36,773 |
| Apr 22 2024 | 306.00 | -4.00 | -1.29% | 306.00 | 306.00 | 306.00 | 6,456 |
| Apr 19 2024 | 310.00 | 4.00 | 1.31% | 303.00 | 310.00 | 303.00 | 5,380 |
| Apr 18 2024 | 306.00 | 2.00 | 0.66% | 310.00 | 310.00 | 306.00 | 632,678 |
| Apr 17 2024 | 304.00 | -5.00 | -1.62% | 304.00 | 305.00 | 304.00 | 10,216 |
| Apr 16 2024 | 309.00 | 4.00 | 1.31% | 305.00 | 309.00 | 303.00 | 483,631 |
| Apr 15 2024 | 305.00 | -10.00 | -3.17% | 304.00 | 310.00 | 304.00 | 20,656 |
| Apr 12 2024 | 315.00 | 6.00 | 1.94% | 307.00 | 315.00 | 307.00 | 13,127 |
| Apr 11 2024 | 309.00 | -3.00 | -0.96% | 309.00 | 310.00 | 300.00 | 38,524 |
| Apr 10 2024 | 312.00 | 7.00 | 2.30% | 312.00 | 312.00 | 312.00 | 160,420 |
| Apr 09 2024 | 305.00 | -2.00 | -0.65% | 305.00 | 305.00 | 305.00 | 15,460 |
| Apr 08 2024 | 307.00 | 2.00 | 0.66% | 306.00 | 316.00 | 306.00 | 12,914 |
| Apr 05 2024 | 305.00 | -1.00 | -0.33% | 307.00 | 308.00 | 305.00 | 53,775 |
| Apr 04 2024 | 306.00 | -1.00 | -0.33% | 312.00 | 314.00 | 306.00 | 3,330 |
| Apr 03 2024 | 307.00 | 0.00 | 0.00% | 309.00 | 312.00 | 305.00 | 62,041 |
| Apr 02 2024 | 307.00 | -1.00 | -0.32% | 307.00 | 307.00 | 307.00 | 172,769 |
| Mar 28 2024 | 308.00 | 0.00 | 0.00% | 314.00 | 315.00 | 305.00 | 64,130 |
| Mar 27 2024 | 308.00 | 0.00 | 0.00% | 309.00 | 315.00 | 308.00 | 23,156 |
| Mar 26 2024 | 308.00 | 8.00 | 2.67% | 306.00 | 310.00 | 306.00 | 290,570 |
| Mar 25 2024 | 300.00 | 10.00 | 3.45% | 290.00 | 307.00 | 290.00 | 139,830 |
| Mar 22 2024 | 290.00 | -10.00 | -3.33% | 310.00 | 310.00 | 290.00 | 70,224 |
| Mar 21 2024 | 300.00 | -59.00 | -16.43% | 345.00 | 345.00 | 300.00 | 205,757 |
| Mar 20 2024 | 359.00 | 28.00 | 8.46% | 327.00 | 365.00 | 327.00 | 158,258 |
| Mar 19 2024 | 331.00 | -4.00 | -1.19% | 330.00 | 331.00 | 330.00 | 82,765 |
| Mar 18 2024 | 335.00 | 0.00 | 0.00% | 336.00 | 339.00 | 335.00 | 5,112 |
| Mar 15 2024 | 335.00 | 1.00 | 0.30% | 330.00 | 335.00 | 330.00 | 314,744 |
| Mar 14 2024 | 334.00 | 13.00 | 4.05% | 334.00 | 338.00 | 333.00 | 70,108 |
| Mar 13 2024 | 321.00 | -9.00 | -2.73% | 335.00 | 335.00 | 321.00 | 44,549 |
| Mar 12 2024 | 330.00 | -2.00 | -0.60% | 331.00 | 331.00 | 329.00 | 23,040 |
| Mar 11 2024 | 332.00 | -3.00 | -0.90% | 335.00 | 340.00 | 332.00 | 52,433 |
| Mar 08 2024 | 335.00 | -1.00 | -0.30% | 335.00 | 335.00 | 335.00 | 320,871 |
| Mar 07 2024 | 336.00 | -9.00 | -2.61% | 336.00 | 336.00 | 336.00 | 230,063 |
| Mar 06 2024 | 345.00 | 5.00 | 1.47% | 340.00 | 345.00 | 340.00 | 63,621 |
| Mar 05 2024 | 340.00 | 20.00 | 6.25% | 327.00 | 340.00 | 327.00 | 32,490 |
| Mar 04 2024 | 320.00 | -3.00 | -0.93% | 328.00 | 328.00 | 320.00 | 4,044 |
| Mar 01 2024 | 323.00 | 2.00 | 0.62% | 321.00 | 323.00 | 321.00 | 141,151 |
| Feb 29 2024 | 321.00 | 6.00 | 1.90% | 320.00 | 321.00 | 320.00 | 14,329 |
| Feb 28 2024 | 315.00 | -2.00 | -0.63% | 319.00 | 319.00 | 309.00 | 4,681 |
| Feb 27 2024 | 317.00 | 7.00 | 2.26% | 311.00 | 320.00 | 311.00 | 5,535 |
| Feb 26 2024 | 310.00 | 5.00 | 1.64% | 305.00 | 314.00 | 305.00 | 8,292 |
| Feb 23 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 305.00 | 305.00 | 120,727 |
| Feb 22 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 307.00 | 305.00 | 195,854 |
| Feb 21 2024 | 305.00 | 9.00 | 3.04% | 296.00 | 310.00 | 296.00 | 748,084 |
