APLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	23.34	23.45	23.34	23.45	23.45	0.60%	70,778
Oct 7, 2026	23.26	23.34	23.15	23.31	23.31	-0.34%	76,065
Oct 6, 2026	23.34	23.41	23.34	23.39	23.39	0.30%	183,322
Oct 5, 2026	23.35	23.35	23.26	23.32	23.32	-0.13%	25,361
Oct 2, 2026	23.45	23.47	23.34	23.35	23.35	-0.26%	27,868
Oct 1, 2026	23.27	23.41	23.26	23.41	23.41	0.47%	39,377
Sep 30, 2026	23.40	23.40	23.20	23.30	23.30	-0.30%	109,476
Sep 29, 2026	23.42	23.42	23.27	23.37	23.37	-0.06%	61,636
Sep 28, 2026	23.44	23.44	23.34	23.39	23.39	-0.66%	34,374
Sep 25, 2026	23.49	23.54	23.42	23.54	23.54	0.19%	22,970
Sep 24, 2026	23.62	23.63	23.49	23.50	23.50	-0.51%	30,871
Sep 23, 2026	23.88	23.88	23.69	23.72	23.62	-1.04%	35,789
Sep 22, 2026	23.96	24.02	23.94	23.97	23.87	0.13%	214,639
Sep 21, 2026	23.93	23.95	23.91	23.94	23.84	0.50%	32,882
Sep 18, 2026	23.89	23.91	23.82	23.82	23.72	-0.57%	40,899
Sep 17, 2026	23.92	23.96	23.88	23.96	23.85	0.65%	255,106
Sep 16, 2026	23.87	23.90	23.78	23.80	23.70	-0.07%	1,188,497
Sep 15, 2026	23.85	23.85	23.80	23.82	23.71	0.05%	49,071
Sep 14, 2026	23.87	23.87	23.81	23.81	23.70	-0.31%	65,633
Sep 11, 2026	23.98	23.99	23.88	23.88	23.78	-0.19%	37,753
Sep 10, 2026	24.00	24.02	23.92	23.93	23.82	-0.79%	27,658
Sep 9, 2026	24.16	24.16	24.08	24.12	24.01	-0.08%	30,027
Sep 8, 2026	24.25	24.25	24.13	24.14	24.03	-0.10%	31,011
Sep 4, 2026	24.15	24.19	24.13	24.16	24.05	-	19,209
Sep 3, 2026	24.26	24.26	24.15	24.16	24.05	0.25%	152,722
Sep 2, 2026	24.13	24.17	24.10	24.10	23.99	-0.37%	369,389
Sep 1, 2026	24.22	24.22	24.13	24.19	24.08	-0.04%	249,034
Aug 31, 2026	24.16	24.22	24.15	24.20	24.09	-0.19%	20,002
Aug 28, 2026	24.36	24.36	24.23	24.25	24.14	-0.16%	31,123
Aug 27, 2026	24.38	24.38	24.28	24.29	24.18	0.02%	34,058
Aug 26, 2026	24.37	24.37	24.28	24.28	24.17	-0.12%	23,614
Aug 25, 2026	24.34	24.34	24.27	24.31	24.20	0.33%	36,156
Aug 24, 2026	24.34	24.34	24.28	24.32	24.12	0.21%	57,748
Aug 21, 2026	24.33	24.34	24.25	24.27	24.08	-0.23%	59,234
Aug 20, 2026	24.39	24.39	24.30	24.33	24.13	-0.43%	22,120
Aug 19, 2026	24.47	24.47	24.40	24.43	24.23	0.68%	29,651
Aug 18, 2026	24.31	24.31	24.23	24.27	24.07	-0.21%	78,435
Aug 17, 2026	24.37	24.37	24.31	24.32	24.12	0.04%	48,747
Aug 14, 2026	24.40	24.40	24.30	24.31	24.11	-0.31%	75,959
Aug 13, 2026	24.44	24.44	24.37	24.38	24.18	0.33%	36,175
Aug 12, 2026	24.33	24.34	24.29	24.30	24.10	0.08%	27,614
Aug 11, 2026	24.34	24.34	24.25	24.28	24.09	0.17%	20,476
Aug 10, 2026	24.25	24.30	24.23	24.24	24.05	-0.25%	19,838
Aug 7, 2026	24.32	24.37	24.30	24.30	24.11	0.13%	35,668
Aug 6, 2026	24.37	24.37	24.25	24.27	24.08	-0.23%	45,717
Aug 5, 2026	24.38	24.38	24.30	24.33	24.13	0.06%	32,999
Aug 4, 2026	24.32	24.32	24.30	24.31	24.11	0.39%	36,535
Aug 3, 2026	24.17	24.23	24.17	24.22	24.02	0.39%	32,818
Jul 31, 2026	24.17	24.21	24.04	24.12	23.93	-0.38%	286,259
Jul 30, 2026	24.29	24.29	24.21	24.21	24.02	-0.12%	21,411