APLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.91	19.85	16.79	18.63	18.63	21.29%	263,202
Jun 4, 2026	16.23	16.92	15.01	15.36	15.36	2.40%	223,205
Jun 3, 2026	13.22	15.04	13.02	15.00	15.00	12.78%	193,253
Jun 2, 2026	12.50	13.40	12.05	13.30	13.30	-	353,239
Jun 1, 2026	13.80	14.85	12.13	13.30	13.30	-2.21%	486,909
May 29, 2026	12.50	14.18	12.50	13.60	13.60	8.37%	430,957
May 28, 2026	12.35	13.85	12.00	12.55	12.55	-2.14%	539,515
May 27, 2026	15.45	16.35	12.55	12.83	12.83	-16.72%	492,313
May 26, 2026	13.25	15.70	13.10	15.40	15.40	3.36%	350,545
May 22, 2026	13.95	15.18	13.55	14.90	14.90	8.76%	514,225
May 21, 2026	20.55	20.69	13.05	13.70	13.70	-43.04%	1,328,478
May 20, 2026	26.45	29.05	23.95	24.05	24.05	-16.20%	300,116
May 19, 2026	27.20	29.85	25.85	28.70	28.70	12.99%	275,496
May 18, 2026	21.20	26.93	21.20	25.40	25.40	16.25%	345,189
May 15, 2026	20.60	22.15	20.50	21.85	21.85	16.84%	270,678
May 14, 2026	19.85	20.73	17.75	18.70	18.70	-4.71%	275,985
May 13, 2026	20.05	22.10	18.90	19.63	19.63	-7.43%	184,599
May 12, 2026	21.50	23.75	19.90	21.20	21.20	2.66%	319,754
May 11, 2026	25.70	27.20	18.15	20.65	20.65	-15.37%	413,592
May 8, 2026	23.43	25.60	23.40	24.40	24.40	1.04%	223,934
May 7, 2026	22.50	25.50	22.00	24.15	24.15	12.06%	388,578
May 6, 2026	27.05	27.20	21.55	21.55	21.55	-22.20%	293,932
May 5, 2026	34.25	36.10	27.55	27.70	27.70	-23.69%	406,348
May 4, 2026	41.25	41.40	34.85	36.30	36.30	-12.42%	164,576
May 1, 2026	40.10	42.00	37.73	41.45	41.45	4.94%	40,998
Apr 30, 2026	42.70	42.70	36.95	39.50	39.50	-9.92%	133,016
Apr 29, 2026	45.00	49.15	43.75	43.85	43.85	-4.05%	134,705
Apr 28, 2026	46.00	49.53	43.80	45.70	45.70	9.46%	179,146
Apr 27, 2026	38.60	42.50	37.00	41.75	41.75	7.05%	259,956
Apr 24, 2026	33.95	39.30	32.00	39.00	39.00	7.88%	376,366
Apr 23, 2026	40.85	41.54	33.68	36.15	36.15	-24.45%	354,119
Apr 22, 2026	48.20	51.25	45.55	47.85	47.85	-7.09%	75,988
Apr 21, 2026	44.30	51.80	43.15	51.50	51.50	5.32%	165,341
Apr 20, 2026	53.30	54.92	47.55	48.90	48.90	-4.40%	119,893
Apr 17, 2026	53.15	55.35	50.26	51.15	51.15	-8.99%	60,244
Apr 16, 2026	52.35	58.60	52.00	56.20	56.20	4.36%	61,529
Apr 15, 2026	53.30	57.45	50.90	53.85	53.85	4.87%	99,955
Apr 14, 2026	65.00	65.02	49.50	51.35	51.35	-28.53%	216,263
Apr 13, 2026	82.20	83.89	70.30	71.85	71.85	-10.41%	112,050
Apr 10, 2026	78.50	80.75	67.00	80.20	80.20	-4.64%	90,370
Apr 9, 2026	81.20	86.50	75.00	84.10	84.10	15.21%	120,618
Apr 8, 2026	67.50	75.93	61.65	73.00	73.00	-20.22%	146,551
Apr 7, 2026	90.90	97.50	89.05	91.50	91.50	-0.54%	58,566
Apr 6, 2026	98.50	98.50	84.30	92.00	92.00	-4.96%	67,164
Apr 2, 2026	112.75	112.75	94.25	96.80	96.80	-0.62%	94,774
Apr 1, 2026	96.55	99.85	85.30	97.40	97.40	-6.44%	105,163
Mar 31, 2026	139.10	144.35	103.30	104.10	104.10	-31.22%	34,760
Mar 30, 2026	119.55	156.75	119.55	151.35	151.35	27.56%	29,919
Mar 27, 2026	106.95	123.00	106.70	118.65	118.65	14.47%	27,114
Mar 26, 2026	92.45	105.85	92.45	103.65	103.65	18.25%	39,940