APLD(APLD)
APLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $29.76 | $31.84 | $29.64 | $31.27 | 20.20M |
| 8/3/2026 | $27.01 | $30.10 | $26.10 | $29.49 | 21.38M |
| 7/31/2026 | $30.00 | $30.24 | $26.94 | $27.39 | 22.02M |
| 7/30/2026 | $25.48 | $28.56 | $25.34 | $27.97 | 26.00M |
| 7/29/2026 | $26.80 | $27.01 | $22.93 | $23.22 | 31.69M |
| 7/28/2026 | $26.81 | $27.25 | $25.41 | $26.62 | 40.85M |
| 7/27/2026 | $28.06 | $28.19 | $25.77 | $26.38 | 23.74M |
| 7/24/2026 | $29.30 | $29.39 | $26.84 | $27.19 | 20.19M |
| 7/23/2026 | $29.09 | $31.22 | $29.09 | $29.89 | 13.82M |
| 7/22/2026 | $29.50 | $31.48 | $29.35 | $30.08 | 14.55M |
| 7/21/2026 | $28.66 | $30.81 | $28.66 | $30.05 | 23.35M |
| 7/20/2026 | $27.31 | $28.39 | $27.10 | $27.85 | 23.44M |
| 7/17/2026 | $25.37 | $26.23 | $24.03 | $25.79 | 23.59M |
| 7/16/2026 | $27.93 | $28.06 | $25.82 | $26.44 | 18.48M |
| 7/15/2026 | $28.55 | $29.31 | $27.24 | $29.03 | 20.05M |
| 7/14/2026 | $29.66 | $30.10 | $27.66 | $28.47 | 17.44M |
| 7/13/2026 | $30.28 | $31.10 | $28.49 | $28.84 | 15.22M |
| 7/10/2026 | $32.11 | $32.20 | $30.59 | $31.15 | 12.36M |
| 7/9/2026 | $32.95 | $33.56 | $31.67 | $32.29 | 16.55M |
| 7/8/2026 | $30.48 | $32.15 | $29.93 | $31.44 | 18.27M |
| 7/7/2026 | $32.23 | $33.20 | $30.24 | $30.71 | 15.46M |
| 7/6/2026 | $34.53 | $35.79 | $33.36 | $33.50 | 13.84M |
| 7/2/2026 | $35.51 | $35.80 | $31.72 | $33.06 | 24.64M |
| 7/1/2026 | $35.90 | $37.42 | $35.07 | $35.52 | 18.66M |
| 6/30/2026 | $37.61 | $39.77 | $37.18 | $37.30 | 17.98M |
| 6/29/2026 | $39.94 | $40.40 | $36.10 | $37.77 | 20.07M |
| 6/26/2026 | $39.35 | $40.37 | $37.96 | $39.16 | 47.91M |
| 6/25/2026 | $43.55 | $43.97 | $39.80 | $40.95 | 12.99M |
| 6/24/2026 | $45.18 | $45.22 | $40.41 | $41.98 | 15.65M |
| 6/23/2026 | $42.35 | $46.80 | $41.64 | $45.27 | 17.21M |
| 6/22/2026 | $46.92 | $47.96 | $44.62 | $45.20 | 16.31M |
| 6/18/2026 | $47.19 | $47.78 | $45.37 | $46.59 | 14.55M |
| 6/17/2026 | $46.51 | $48.67 | $45.25 | $45.57 | 27.04M |
| 6/16/2026 | $46.01 | $49.34 | $45.92 | $46.27 | 20.75M |
| 6/15/2026 | $44.85 | $46.99 | $44.70 | $46.47 | 18.81M |
| 6/12/2026 | $41.49 | $44.95 | $40.88 | $42.70 | 22.71M |
| 6/11/2026 | $38.66 | $42.07 | $37.93 | $41.47 | 17.09M |
| 6/10/2026 | $40.42 | $42.74 | $38.63 | $38.92 | 21.26M |
| 6/9/2026 | $45.83 | $46.87 | $38.34 | $41.91 | 44.14M |
| 6/8/2026 | $41.22 | $41.43 | $39.27 | $40.95 | 15.60M |
| 6/5/2026 | $42.11 | $42.11 | $37.69 | $39.62 | 21.85M |
| 6/4/2026 | $43.33 | $44.80 | $41.86 | $44.15 | 14.49M |
| 6/3/2026 | $47.77 | $48.66 | $44.65 | $44.71 | 16.33M |
| 6/2/2026 | $48.86 | $50.24 | $47.63 | $47.86 | 17.27M |
| 6/1/2026 | $47.02 | $49.96 | $45.01 | $47.94 | 17.49M |
| 5/29/2026 | $49.40 | $49.47 | $46.20 | $47.28 | 21.83M |
| 5/28/2026 | $49.95 | $50.73 | $46.95 | $49.65 | 20.47M |
| 5/27/2026 | $45.24 | $49.35 | $43.68 | $48.98 | 25.81M |
| 5/26/2026 | $48.40 | $48.85 | $44.72 | $45.14 | 22.55M |
| 5/22/2026 | $47.59 | $48.50 | $45.41 | $45.87 | 22.22M |
| 5/21/2026 | $42.37 | $48.57 | $42.30 | $48.02 | 43.07M |
| 5/20/2026 | $37.99 | $39.59 | $36.35 | $39.52 | 27.51M |
| 5/19/2026 | $37.75 | $38.79 | $35.68 | $36.62 | 15.29M |
| 5/18/2026 | $43.09 | $43.09 | $37.60 | $39.14 | 19.63M |
| 5/15/2026 | $44.31 | $44.32 | $42.10 | $42.56 | 17.72M |
| 5/14/2026 | $45.39 | $47.79 | $44.20 | $46.71 | 16.36M |
| 5/13/2026 | $44.97 | $46.28 | $42.93 | $45.48 | 15.28M |
| 5/12/2026 | $43.84 | $45.39 | $41.05 | $43.93 | 20.25M |
| 5/11/2026 | $40.38 | $46.64 | $38.83 | $44.59 | 27.37M |
| 5/8/2026 | $42.40 | $42.40 | $40.27 | $41.25 | 19.72M |
| 5/7/2026 | $43.32 | $43.85 | $40.16 | $41.53 | 25.43M |