APLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.42	11.50	11.38	11.45	11.45	-0.65%	200,479
Mar 19, 2026	11.50	11.61	11.43	11.52	11.52	-0.60%	54,114
Mar 18, 2026	11.72	11.79	11.54	11.59	11.54	-1.28%	64,793
Mar 17, 2026	11.72	11.80	11.70	11.74	11.69	0.26%	2,709,652
Mar 16, 2026	11.69	11.74	11.60	11.71	11.66	1.04%	89,573
Mar 13, 2026	11.79	11.82	11.58	11.59	11.54	-1.70%	91,334
Mar 12, 2026	11.94	11.94	11.75	11.79	11.74	-2.20%	151,934
Mar 11, 2026	12.05	12.09	12.00	12.06	11.94	0.04%	49,233
Mar 10, 2026	11.87	12.10	11.87	12.05	11.94	0.58%	105,594
Mar 9, 2026	11.81	12.03	11.78	11.98	11.87	0.42%	216,372
Mar 6, 2026	11.95	11.95	11.78	11.93	11.82	-0.91%	90,690
Mar 5, 2026	12.07	12.08	11.91	12.04	11.93	-0.91%	101,023
Mar 4, 2026	12.23	12.31	12.15	12.15	11.97	-0.74%	178,458
Mar 3, 2026	12.14	12.28	12.08	12.24	12.06	-0.08%	96,395
Mar 2, 2026	12.13	12.31	12.12	12.25	12.07	-	174,304
Feb 27, 2026	12.52	12.52	12.18	12.25	12.07	-2.39%	1,954,313
Feb 26, 2026	12.62	12.67	12.50	12.55	12.37	-1.10%	136,948
Feb 25, 2026	12.64	12.75	12.61	12.69	12.42	0.08%	66,104
Feb 24, 2026	12.50	12.75	12.50	12.68	12.41	2.09%	74,564
Feb 23, 2026	12.30	12.55	12.30	12.42	12.15	0.24%	626,886
Feb 20, 2026	12.24	12.40	12.17	12.39	12.12	0.90%	108,180
Feb 19, 2026	12.39	12.39	12.24	12.28	12.02	-1.13%	117,139
Feb 18, 2026	12.38	12.54	12.38	12.42	12.10	0.16%	131,774
Feb 17, 2026	12.15	12.51	12.10	12.40	12.08	2.39%	208,695
Feb 13, 2026	12.33	12.33	12.07	12.11	11.80	-3.97%	136,766
Feb 12, 2026	12.93	12.93	12.28	12.61	12.29	-3.67%	167,853
Feb 11, 2026	13.10	13.29	13.08	13.09	12.58	0.31%	199,029
Feb 10, 2026	13.07	13.10	13.01	13.05	12.54	-0.31%	48,741
Feb 9, 2026	13.20	13.20	12.94	13.09	12.58	-0.83%	123,200
Feb 6, 2026	13.11	13.30	13.11	13.20	12.69	1.07%	103,503
Feb 5, 2026	13.15	13.15	12.98	13.06	12.55	-0.99%	142,690
Feb 4, 2026	12.97	13.28	12.97	13.19	12.62	2.73%	140,754
Feb 3, 2026	12.89	12.96	12.80	12.84	12.29	-0.47%	86,588
Feb 2, 2026	12.54	12.91	12.50	12.90	12.35	2.87%	141,021
Jan 30, 2026	12.46	12.59	12.28	12.54	12.00	0.56%	231,885
Jan 29, 2026	12.46	12.54	12.34	12.47	11.93	0.08%	109,693
Jan 28, 2026	12.50	12.57	12.41	12.46	11.88	-0.64%	77,368
Jan 27, 2026	12.56	12.71	12.54	12.54	11.95	1.05%	117,153
Jan 26, 2026	12.22	12.47	12.22	12.41	11.83	2.56%	109,887
Jan 23, 2026	12.09	12.17	11.98	12.10	11.53	-0.17%	111,894
Jan 22, 2026	12.17	12.26	12.12	12.12	11.55	-	141,340
Jan 21, 2026	12.17	12.33	12.02	12.12	11.51	0.17%	168,504
Jan 20, 2026	12.36	12.45	11.95	12.10	11.49	-3.12%	511,612
Jan 16, 2026	12.58	12.65	12.47	12.49	11.86	-1.11%	253,756
Jan 15, 2026	12.68	12.73	12.56	12.63	11.99	-0.94%	122,511
Jan 14, 2026	12.73	12.78	12.59	12.75	12.07	-0.23%	105,413
Jan 13, 2026	12.65	12.78	12.65	12.78	12.10	0.63%	99,743
Jan 12, 2026	12.65	12.76	12.58	12.70	12.02	0.40%	214,250
Jan 9, 2026	12.66	12.70	12.55	12.65	11.97	-0.08%	132,174
Jan 8, 2026	12.61	12.68	12.52	12.66	11.98	-1.09%	144,244