APLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	24.88	25.02	24.88	24.98	24.98	0.34%	6,248
Feb 25, 2025	24.88	24.91	24.88	24.90	24.90	0.48%	3,486
Feb 24, 2025	24.73	24.78	24.73	24.78	24.78	-0.25%	70,159
Feb 21, 2025	24.78	24.93	24.67	24.84	24.74	0.46%	82,014
Feb 20, 2025	24.73	24.73	24.71	24.73	24.63	0.06%	18,830
Feb 19, 2025	24.70	24.72	24.67	24.71	24.61	0.02%	26,664
Feb 18, 2025	24.75	24.77	24.71	24.71	24.61	-0.34%	8,107
Feb 14, 2025	24.80	24.87	24.79	24.79	24.69	0.24%	104,872
Feb 13, 2025	24.67	24.79	24.67	24.73	24.63	0.73%	305,356
Feb 12, 2025	24.52	24.56	24.51	24.55	24.45	-0.49%	4,550
Feb 11, 2025	24.66	24.68	24.66	24.67	24.57	-0.16%	3,456
Feb 10, 2025	24.73	24.74	24.70	24.71	24.61	-0.02%	13,389
Feb 7, 2025	24.70	24.72	24.70	24.72	24.62	-0.30%	5,943
Feb 6, 2025	24.78	24.79	24.78	24.79	24.69	-0.08%	1,257
Feb 5, 2025	24.80	24.91	24.79	24.81	24.71	0.57%	25,914
Feb 4, 2025	24.67	24.67	24.67	24.67	24.57	0.20%	3
Feb 3, 2025	24.68	24.68	24.60	24.62	24.52	0.08%	698
Jan 31, 2025	24.68	24.68	24.60	24.60	24.50	-0.22%	6,489
Jan 30, 2025	24.66	24.66	24.65	24.66	24.56	0.22%	227,340
Jan 29, 2025	24.64	24.64	24.58	24.60	24.50	-0.09%	2,197
Jan 28, 2025	24.60	24.62	24.60	24.62	24.52	-0.03%	1,996
Jan 27, 2025	24.63	24.63	24.63	24.63	24.53	0.42%	48
Jan 24, 2025	24.54	24.54	24.53	24.53	24.41	0.13%	11,334
Jan 23, 2025	24.50	24.50	24.50	24.50	24.38	-0.16%	17,008
Jan 22, 2025	24.56	24.56	24.54	24.54	24.42	-0.29%	17,008
Jan 21, 2025	24.57	24.61	24.57	24.61	24.49	0.31%	3,247
Jan 17, 2025	24.53	24.55	24.51	24.53	24.42	-0.11%	28,138
Jan 16, 2025	24.53	24.56	24.52	24.56	24.44	0.46%	1,483,004
Jan 15, 2025	24.45	24.45	24.40	24.45	24.33	0.92%	668
Jan 14, 2025	24.16	24.22	24.16	24.22	24.11	0.16%	370,395
Jan 13, 2025	24.20	24.20	24.19	24.19	24.07	-0.25%	6,129,998
Jan 10, 2025	24.29	24.29	24.25	24.25	24.13	-0.56%	200
Jan 8, 2025	24.36	24.38	24.36	24.38	24.27	0.10%	150
Jan 7, 2025	24.36	24.36	24.36	24.36	24.24	-0.32%	102
Jan 6, 2025	24.45	24.45	24.43	24.43	24.32	-0.11%	232
Jan 3, 2025	24.48	24.48	24.46	24.46	24.34	-0.10%	350
Jan 2, 2025	24.53	24.53	24.49	24.49	24.37	0.02%	204
Dec 31, 2024	24.55	24.55	24.48	24.48	24.37	-0.11%	541
Dec 30, 2024	24.51	24.51	24.50	24.51	24.39	0.32%	205
Dec 27, 2024	24.45	24.45	24.43	24.43	24.32	-0.55%	15,860
Dec 26, 2024	24.57	24.57	24.57	24.57	24.34	-0.08%	50
Dec 24, 2024	24.55	24.58	24.54	24.58	24.36	0.18%	740
Dec 23, 2024	24.53	24.54	24.53	24.54	24.32	-0.26%	1,260
Dec 20, 2024	24.62	24.65	24.61	24.61	24.38	0.34%	11,699
Dec 19, 2024	24.52	24.56	24.50	24.52	24.30	-0.26%	5,200
Dec 18, 2024	24.79	24.79	24.59	24.59	24.36	-0.72%	503
Dec 17, 2024	24.77	24.77	24.77	24.77	24.54	-0.04%	12
Dec 16, 2024	24.78	24.78	24.78	24.78	24.55	0.04%	-
Dec 13, 2024	24.77	24.77	24.77	24.77	24.54	-0.38%	593
Dec 12, 2024	24.91	24.92	24.86	24.86	24.63	-0.41%	593
Dec 11, 2024	24.96	24.98	24.96	24.96	24.74	-0.18%	3,113
Dec 10, 2024	25.01	25.01	25.01	25.01	24.78	-0.07%	20,021
Dec 9, 2024	25.07	25.07	25.03	25.03	24.80	-0.32%	873
Dec 6, 2024	25.13	25.13	25.09	25.11	24.88	0.13%	3,817