APLD(APLD)
APLD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $37.99 | $39.59 | $36.35 | $39.52 | 27.05M |
| 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 |
| 5/6/2026 | $40.27 | $44.25 | $40.01 | $44.24 | 32.69M |
| 5/5/2026 | $36.50 | $39.94 | $35.69 | $39.88 | 32.49M |
| 5/4/2026 | $33.64 | $36.24 | $32.01 | $35.63 | 23.99M |
| 5/1/2026 | $34.21 | $35.15 | $33.30 | $33.55 | 17.04M |
| 4/30/2026 | $33.21 | $35.35 | $33.20 | $34.25 | 21.59M |
| 4/29/2026 | $32.31 | $32.78 | $30.86 | $32.69 | 16.98M |
| 4/28/2026 | $32.00 | $32.84 | $30.51 | $32.11 | 22.49M |
| 4/27/2026 | $35.16 | $35.88 | $33.31 | $33.67 | 20.83M |
| 4/24/2026 | $37.47 | $38.54 | $34.82 | $34.98 | 35.31M |
| 4/23/2026 | $34.80 | $37.27 | $34.58 | $36.35 | 55.49M |
| 4/22/2026 | $32.50 | $33.10 | $31.31 | $32.43 | 17.08M |
| 4/21/2026 | $33.70 | $34.16 | $31.18 | $31.32 | 26.54M |
| 4/20/2026 | $30.94 | $32.55 | $30.30 | $32.19 | 22.17M |
| 4/17/2026 | $30.85 | $31.72 | $30.24 | $31.53 | 19.77M |
| 4/16/2026 | $31.19 | $31.35 | $29.42 | $30.09 | 15.24M |
| 4/15/2026 | $31.44 | $31.79 | $29.66 | $30.81 | 24.27M |
| 4/14/2026 | $29.10 | $31.92 | $28.88 | $31.47 | 37.95M |
| 4/13/2026 | $25.66 | $27.87 | $25.56 | $27.60 | 21.42M |
| 4/10/2026 | $26.38 | $28.25 | $26.10 | $26.26 | 26.41M |
| 4/9/2026 | $26.05 | $27.40 | $25.07 | $25.57 | 35.84M |
| 4/8/2026 | $28.45 | $29.39 | $27.35 | $27.79 | 39.80M |
| 4/7/2026 | $25.05 | $25.59 | $24.38 | $25.18 | 20.18M |
| 4/6/2026 | $24.89 | $26.17 | $24.78 | $25.19 | 17.89M |
| 4/2/2026 | $22.78 | $24.95 | $22.62 | $24.56 | 19.75M |
| 4/1/2026 | $24.30 | $25.95 | $24.23 | $24.49 | 25.22M |
| 3/31/2026 | $21.30 | $23.79 | $21.03 | $23.74 | 23.99M |
| 3/30/2026 | $24.08 | $24.13 | $20.00 | $20.55 | 27.14M |
| 3/27/2026 | $25.45 | $25.45 | $23.28 | $23.76 | 17.03M |
| 3/26/2026 | $27.63 | $27.63 | $25.30 | $25.72 | 19.58M |
| 3/25/2026 | $27.60 | $28.66 | $26.79 | $28.37 | 14.61M |
| 3/24/2026 | $26.67 | $27.51 | $26.08 | $26.79 | 12.83M |
| 3/23/2026 | $26.42 | $27.65 | $26.16 | $27.26 | 14.85M |
| 3/20/2026 | $26.55 | $26.60 | $24.87 | $25.93 | 17.46M |
| 3/19/2026 | $26.06 | $26.86 | $25.42 | $26.70 | 12.26M |
| 3/18/2026 | $27.40 | $27.76 | $26.60 | $26.65 | 12.48M |
| 3/17/2026 | $27.40 | $27.99 | $26.90 | $27.51 | 11.39M |
| 3/16/2026 | $28.58 | $29.08 | $27.38 | $27.71 | 14.49M |
| 3/13/2026 | $28.10 | $29.25 | $26.80 | $27.05 | 18.72M |
| 3/12/2026 | $27.52 | $27.79 | $26.55 | $27.48 | 14.85M |
| 3/11/2026 | $27.89 | $29.43 | $27.75 | $28.52 | 17.90M |
| 3/10/2026 | $27.06 | $28.35 | $27.00 | $27.40 | 13.81M |
| 3/9/2026 | $25.04 | $27.17 | $24.41 | $27.03 | 18.59M |
| 3/6/2026 | $27.02 | $28.41 | $25.07 | $25.14 | 20.58M |
| 3/5/2026 | $28.08 | $28.66 | $26.57 | $28.09 | 15.91M |
| 3/4/2026 | $27.15 | $28.95 | $27.05 | $28.65 | 17.15M |
| 3/3/2026 | $26.37 | $26.93 | $25.28 | $26.15 | 13.75M |
| 3/2/2026 | $26.27 | $28.19 | $25.93 | $27.93 | 16.06M |
| 2/27/2026 | $27.51 | $27.74 | $26.08 | $27.27 | 18.38M |
| 2/26/2026 | $29.11 | $29.46 | $28.25 | $28.65 | 16.05M |
| 2/25/2026 | $31.50 | $31.68 | $28.83 | $29.08 | 19.08M |
| 2/24/2026 | $29.57 | $31.29 | $28.96 | $30.66 | 18.88M |
| 2/23/2026 | $28.42 | $30.08 | $28.26 | $30.00 | 14.69M |
| 2/20/2026 | $30.87 | $31.29 | $28.37 | $29.04 | 23.87M |