APLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	24.36	24.36	24.23	24.25	24.25	-0.16%	31,123
Aug 27, 2026	24.38	24.38	24.28	24.29	24.29	0.02%	34,058
Aug 26, 2026	24.37	24.37	24.28	24.28	24.28	-0.12%	23,614
Aug 25, 2026	24.34	24.34	24.27	24.31	24.31	0.33%	36,156
Aug 24, 2026	24.34	24.34	24.28	24.32	24.23	0.21%	57,748
Aug 21, 2026	24.33	24.34	24.25	24.27	24.18	-0.23%	59,234
Aug 20, 2026	24.39	24.39	24.30	24.33	24.24	-0.43%	22,120
Aug 19, 2026	24.47	24.47	24.40	24.43	24.34	0.68%	29,651
Aug 18, 2026	24.31	24.31	24.23	24.27	24.18	-0.21%	78,435
Aug 17, 2026	24.37	24.37	24.31	24.32	24.23	0.04%	48,747
Aug 14, 2026	24.40	24.40	24.30	24.31	24.22	-0.31%	75,959
Aug 13, 2026	24.44	24.44	24.37	24.38	24.29	0.33%	36,175
Aug 12, 2026	24.33	24.34	24.29	24.30	24.21	0.08%	27,614
Aug 11, 2026	24.34	24.34	24.25	24.28	24.19	0.17%	20,476
Aug 10, 2026	24.25	24.30	24.23	24.24	24.15	-0.25%	19,838
Aug 7, 2026	24.32	24.37	24.30	24.30	24.21	0.13%	35,668
Aug 6, 2026	24.37	24.37	24.25	24.27	24.18	-0.23%	45,717
Aug 5, 2026	24.38	24.38	24.30	24.33	24.24	0.06%	32,999
Aug 4, 2026	24.32	24.32	24.30	24.31	24.22	0.39%	36,535
Aug 3, 2026	24.17	24.23	24.17	24.22	24.13	0.39%	32,818
Jul 31, 2026	24.17	24.21	24.04	24.12	24.03	-0.38%	286,259
Jul 30, 2026	24.29	24.29	24.21	24.21	24.12	-0.12%	21,411
Jul 29, 2026	24.35	24.35	24.23	24.24	24.15	-0.16%	17,770
Jul 28, 2026	24.25	24.30	24.24	24.28	24.19	0.19%	48,353
Jul 27, 2026	24.31	24.31	24.22	24.24	24.15	0.18%	44,518
Jul 24, 2026	24.14	24.22	24.14	24.19	24.10	0.43%	25,569
Jul 23, 2026	24.34	24.34	24.12	24.20	24.00	-0.66%	278,675
Jul 22, 2026	24.38	24.38	24.29	24.36	24.16	-0.16%	103,883
Jul 21, 2026	24.48	24.48	24.38	24.40	24.20	-0.09%	94,176
Jul 20, 2026	24.46	24.49	24.42	24.42	24.22	-0.12%	30,618
Jul 17, 2026	24.57	24.57	24.45	24.45	24.25	-0.06%	20,234
Jul 16, 2026	24.48	24.50	24.45	24.47	24.26	-0.14%	22,458
Jul 15, 2026	24.47	24.51	24.46	24.50	24.30	0.28%	24,798
Jul 14, 2026	24.38	24.44	24.38	24.43	24.23	0.33%	10,356
Jul 13, 2026	24.42	24.42	24.35	24.35	24.15	-0.35%	22,052
Jul 10, 2026	24.45	24.47	24.43	24.44	24.23	-0.20%	10,511
Jul 9, 2026	24.48	24.49	24.48	24.49	24.28	0.14%	10,900
Jul 8, 2026	24.47	24.47	24.42	24.45	24.25	-0.16%	24,745
Jul 7, 2026	24.58	24.58	24.45	24.49	24.29	-0.37%	21,865
Jul 6, 2026	24.61	24.61	24.53	24.58	24.38	-	40,710
Jul 2, 2026	24.60	24.62	24.54	24.58	24.38	0.14%	35,508
Jul 1, 2026	24.58	24.58	24.51	24.55	24.34	-0.22%	22,893
Jun 30, 2026	24.67	24.67	24.59	24.60	24.40	-0.36%	16,982
Jun 29, 2026	24.73	24.73	24.63	24.69	24.49	-0.06%	151,561
Jun 26, 2026	24.70	24.73	24.70	24.70	24.50	0.08%	24,869
Jun 25, 2026	24.76	24.76	24.68	24.69	24.48	0.14%	36,051
Jun 24, 2026	24.63	24.66	24.63	24.65	24.45	0.41%	48,830
Jun 23, 2026	24.66	24.67	24.64	24.64	24.35	0.12%	15,096
Jun 22, 2026	24.63	24.64	24.59	24.62	24.32	-0.20%	57,920
Jun 18, 2026	24.72	24.72	24.67	24.67	24.37	0.26%	15,164