APLE(APLE)
APLE
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/6/2026 | $16.45 | $16.70 | $16.29 | $16.33 | 2.96M |
| 10/5/2026 | $16.52 | $16.55 | $16.26 | $16.40 | 3.45M |
| 10/2/2026 | $16.48 | $16.58 | $16.39 | $16.51 | 1.81M |
| 10/1/2026 | $16.11 | $16.41 | $16.07 | $16.37 | 2.38M |
| 9/30/2026 | $16.26 | $16.36 | $16.15 | $16.16 | 3.32M |
| 9/29/2026 | $16.35 | $16.38 | $16.10 | $16.27 | 1.78M |
| 9/28/2026 | $16.23 | $16.43 | $16.17 | $16.35 | 2.02M |
| 9/25/2026 | $16.12 | $16.22 | $15.86 | $16.19 | 2.01M |
| 9/24/2026 | $15.80 | $16.18 | $15.77 | $16.11 | 2.71M |
| 9/23/2026 | $15.73 | $15.94 | $15.66 | $15.83 | 4.10M |
| 9/22/2026 | $15.83 | $15.98 | $15.72 | $15.78 | 2.42M |
| 9/21/2026 | $15.65 | $15.70 | $15.49 | $15.68 | 1.72M |
| 9/18/2026 | $15.48 | $15.58 | $15.40 | $15.58 | 5.07M |
| 9/17/2026 | $15.58 | $15.72 | $15.47 | $15.59 | 2.19M |
| 9/16/2026 | $15.51 | $15.74 | $15.20 | $15.43 | 3.92M |
| 9/15/2026 | $15.46 | $15.57 | $15.36 | $15.44 | 2.05M |
| 9/14/2026 | $15.34 | $15.61 | $15.34 | $15.48 | 2.64M |
| 9/11/2026 | $15.65 | $15.85 | $15.53 | $15.55 | 1.83M |
| 9/10/2026 | $15.54 | $15.60 | $15.40 | $15.56 | 2.69M |
| 9/9/2026 | $15.17 | $15.55 | $15.15 | $15.53 | 2.70M |
| 9/8/2026 | $15.56 | $15.70 | $15.26 | $15.26 | 2.33M |
| 9/4/2026 | $15.50 | $15.71 | $15.50 | $15.60 | 2.23M |
| 9/3/2026 | $15.84 | $15.85 | $15.56 | $15.58 | 1.63M |
| 9/2/2026 | $15.65 | $15.88 | $15.65 | $15.75 | 3.35M |
| 9/1/2026 | $15.66 | $15.90 | $15.50 | $15.57 | 2.91M |
| 8/31/2026 | $16.45 | $16.45 | $15.91 | $15.95 | 2.69M |
| 8/28/2026 | $16.49 | $16.59 | $16.41 | $16.55 | 1.42M |
| 8/27/2026 | $16.50 | $16.74 | $16.43 | $16.43 | 1.33M |
| 8/26/2026 | $16.70 | $16.75 | $16.52 | $16.55 | 1.88M |
| 8/25/2026 | $16.70 | $16.78 | $16.56 | $16.74 | 1.49M |
| 8/24/2026 | $16.69 | $16.78 | $16.51 | $16.59 | 1.94M |
| 8/21/2026 | $16.62 | $16.68 | $16.41 | $16.67 | 2.99M |
| 8/20/2026 | $16.29 | $16.51 | $16.23 | $16.50 | 1.98M |
| 8/19/2026 | $16.25 | $16.45 | $16.15 | $16.36 | 2.60M |
| 8/18/2026 | $15.93 | $16.12 | $15.85 | $16.07 | 2.09M |
| 8/17/2026 | $16.03 | $16.07 | $15.79 | $15.91 | 1.77M |
| 8/14/2026 | $15.87 | $16.10 | $15.84 | $16.07 | 2.25M |
| 8/13/2026 | $15.87 | $15.93 | $15.75 | $15.87 | 1.84M |
| 8/12/2026 | $15.60 | $15.76 | $15.57 | $15.73 | 2.35M |
| 8/11/2026 | $15.82 | $15.92 | $15.54 | $15.57 | 2.16M |
| 8/10/2026 | $16.05 | $16.08 | $15.54 | $15.71 | 3.63M |
| 8/7/2026 | $16.23 | $16.47 | $16.02 | $16.18 | 3.72M |
| 8/6/2026 | $17.03 | $17.28 | $15.97 | $15.99 | 7.79M |
| 8/5/2026 | $16.52 | $16.72 | $16.38 | $16.55 | 4.14M |
| 8/4/2026 | $16.60 | $16.68 | $16.46 | $16.55 | 2.56M |
| 8/3/2026 | $16.55 | $16.79 | $16.49 | $16.56 | 3.00M |
| 7/31/2026 | $16.60 | $16.72 | $16.40 | $16.51 | 3.40M |
| 7/30/2026 | $16.85 | $16.88 | $16.39 | $16.61 | 4.53M |
| 7/29/2026 | $16.74 | $16.93 | $16.73 | $16.81 | 3.14M |
| 7/28/2026 | $16.93 | $16.95 | $16.56 | $16.82 | 4.60M |
| 7/27/2026 | $16.87 | $17.03 | $16.76 | $16.88 | 2.71M |
| 7/24/2026 | $16.69 | $16.92 | $16.64 | $16.77 | 2.17M |
| 7/23/2026 | $16.83 | $16.91 | $16.52 | $16.61 | 2.97M |
| 7/22/2026 | $17.06 | $17.13 | $16.94 | $16.95 | 1.98M |
| 7/21/2026 | $17.01 | $17.08 | $16.75 | $17.07 | 2.62M |
| 7/20/2026 | $16.89 | $17.09 | $16.85 | $16.90 | 2.62M |
| 7/17/2026 | $16.80 | $16.93 | $16.68 | $16.84 | 2.08M |
| 7/16/2026 | $16.70 | $16.99 | $16.70 | $16.86 | 2.38M |
| 7/15/2026 | $16.75 | $16.95 | $16.62 | $16.69 | 2.19M |
| 7/14/2026 | $16.56 | $16.68 | $16.34 | $16.68 | 2.79M |
| 7/13/2026 | $16.61 | $16.63 | $16.28 | $16.37 | 2.52M |
| 7/10/2026 | $16.41 | $16.68 | $16.38 | $16.56 | 2.41M |
| 7/9/2026 | $16.13 | $16.41 | $16.03 | $16.41 | 3.94M |
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
