APUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.73	36.59	35.73	36.33	36.33	1.06%	151,364
Dec 19, 2024	36.29	36.34	35.93	35.95	35.95	-0.19%	85,542
Dec 18, 2024	37.09	37.22	36.02	36.02	36.02	-2.86%	117,925
Dec 17, 2024	37.16	37.18	37.03	37.08	37.08	-0.56%	80,430
Dec 16, 2024	37.28	37.38	37.26	37.29	37.29	0.43%	165,425
Dec 13, 2024	37.27	37.32	37.05	37.13	37.13	-0.16%	45,916
Dec 12, 2024	37.30	37.33	37.15	37.19	37.19	-0.53%	249,302
Dec 11, 2024	37.34	37.49	37.32	37.39	37.39	0.81%	80,464
Dec 10, 2024	37.24	37.26	37.07	37.09	37.09	-0.32%	117,515
Dec 9, 2024	37.41	37.44	37.18	37.21	37.21	-0.62%	106,472
Dec 6, 2024	37.48	37.51	37.38	37.44	37.44	0.25%	72,109
Dec 5, 2024	37.45	37.49	37.35	37.35	37.35	-0.27%	101,873
Dec 4, 2024	37.31	37.46	37.31	37.45	37.45	0.48%	88,881
Dec 3, 2024	37.21	37.31	37.15	37.27	37.27	0.06%	117,506
Dec 2, 2024	37.22	37.29	37.16	37.25	37.25	0.24%	89,069
Nov 29, 2024	37.10	37.24	37.10	37.16	37.16	0.47%	78,763
Nov 27, 2024	37.07	37.13	36.93	36.99	36.99	-0.20%	116,508
Nov 26, 2024	36.97	37.09	36.92	37.06	37.06	0.41%	106,760
Nov 25, 2024	36.95	37.03	36.84	36.91	36.91	0.45%	90,236
Nov 22, 2024	36.62	36.79	36.62	36.75	36.75	0.56%	172,235
Nov 21, 2024	36.45	36.63	36.19	36.54	36.54	0.63%	108,395
Nov 20, 2024	36.28	36.32	36.01	36.31	36.31	0.06%	143,015
Nov 19, 2024	35.96	36.34	35.96	36.29	36.29	0.17%	101,737
Nov 18, 2024	36.08	36.29	36.07	36.23	36.23	0.50%	132,016
Nov 15, 2024	36.34	36.34	35.98	36.05	36.05	-1.42%	111,361
Nov 14, 2024	36.77	36.80	36.52	36.57	36.57	-0.46%	97,005
Nov 13, 2024	36.80	36.90	36.69	36.74	36.74	-0.16%	120,158
Nov 12, 2024	36.91	36.91	36.60	36.80	36.80	-0.18%	92,071
Nov 11, 2024	36.89	36.94	36.83	36.87	36.87	0.19%	62,658
Nov 8, 2024	36.73	36.89	36.73	36.80	36.80	0.30%	79,836
Nov 7, 2024	36.59	36.74	36.56	36.69	36.69	0.53%	72,562
Nov 6, 2024	36.31	36.49	35.83	36.49	36.49	2.93%	111,082
Nov 5, 2024	35.33	35.45	35.29	35.45	35.45	1.26%	75,248
Nov 4, 2024	35.07	35.19	34.96	35.01	35.01	-0.30%	62,579
Nov 1, 2024	35.24	35.35	35.12	35.12	35.12	0.30%	39,011
Oct 31, 2024	35.19	35.19	34.98	35.01	35.01	-1.74%	68,834
Oct 30, 2024	35.61	35.79	35.58	35.63	35.63	-0.25%	79,705
Oct 29, 2024	35.62	35.75	35.60	35.72	35.72	0.18%	46,556
Oct 28, 2024	35.66	35.72	35.60	35.66	35.66	0.41%	88,580
Oct 25, 2024	35.69	35.78	35.43	35.51	35.51	-	66,615
Oct 24, 2024	35.51	35.57	35.42	35.51	35.51	0.25%	53,591
Oct 23, 2024	35.60	35.66	35.25	35.42	35.42	-0.87%	50,908
Oct 22, 2024	35.60	35.82	35.60	35.73	35.73	-0.33%	58,456
Oct 21, 2024	35.90	35.91	35.69	35.85	35.85	-0.17%	70,838
Oct 18, 2024	35.88	35.98	35.83	35.91	35.91	0.20%	61,061
Oct 17, 2024	35.84	35.92	35.80	35.84	35.84	0.06%	78,733
Oct 16, 2024	35.63	35.82	35.58	35.82	35.82	0.45%	107,029
Oct 15, 2024	35.87	35.87	35.57	35.66	35.66	-0.64%	68,998
Oct 14, 2024	35.80	35.91	35.77	35.89	35.89	0.79%	94,287
Oct 11, 2024	35.28	35.61	35.28	35.61	35.61	0.94%	90,912
Oct 10, 2024	35.27	35.39	35.21	35.28	35.28	-0.25%	40,805
Oct 9, 2024	35.14	35.43	35.14	35.37	35.37	0.54%	47,293
Oct 8, 2024	34.98	35.21	34.98	35.18	35.18	1.03%	69,305
Oct 7, 2024	35.07	35.10	34.76	34.82	34.82	-1.09%	78,554
Oct 4, 2024	35.11	35.21	34.91	35.21	35.21	1.02%	84,818
Oct 3, 2024	34.84	34.92	34.75	34.85	34.85	-0.26%	62,334
Oct 2, 2024	34.77	35.01	34.77	34.94	34.94	0.06%	57,832
Oct 1, 2024	35.10	35.10	34.82	34.92	34.92	-0.91%	89,395
Sep 30, 2024	35.02	35.31	34.94	35.24	35.24	0.24%	119,015
Sep 27, 2024	35.28	35.29	35.13	35.16	35.16	-0.10%	63,507
Sep 26, 2024	35.19	35.24	35.08	35.19	35.19	0.60%	119,156
Sep 25, 2024	35.15	35.15	34.95	34.98	34.98	-0.34%	141,693
Sep 24, 2024	35.11	35.13	34.95	35.10	35.10	0.17%	80,804
Sep 23, 2024	35.02	35.10	34.97	35.04	35.04	0.26%	99,860
Sep 20, 2024	35.05	35.05	34.83	34.95	34.95	-0.48%	78,911
Sep 19, 2024	35.00	35.19	34.99	35.12	35.12	1.89%	92,867
Sep 18, 2024	34.60	34.99	34.47	34.47	34.47	-0.23%	73,390
Sep 17, 2024	34.72	34.79	34.49	34.55	34.55	-0.03%	115,947
Sep 16, 2024	34.45	34.60	34.42	34.56	34.56	0.06%	69,924
Sep 13, 2024	34.36	34.58	34.36	34.54	34.54	0.83%	71,858
Sep 12, 2024	34.03	34.32	33.95	34.26	34.26	0.72%	61,341
Sep 11, 2024	33.22	34.05	33.22	34.01	34.01	0.92%	118,665
Sep 10, 2024	33.68	33.72	33.36	33.70	33.70	0.39%	82,690
Sep 9, 2024	33.56	33.65	33.36	33.57	33.57	1.08%	56,594
Sep 6, 2024	33.57	33.57	33.19	33.21	33.21	-1.57%	53,974
Sep 5, 2024	33.86	34.00	33.66	33.74	33.74	-0.38%	92,699
Sep 4, 2024	33.93	34.07	33.85	33.87	33.87	-0.09%	40,921
Sep 3, 2024	34.48	34.48	33.84	33.90	33.90	-2.19%	67,192
Aug 30, 2024	34.65	34.68	34.34	34.66	34.66	0.96%	67,785
Aug 29, 2024	34.41	34.64	34.30	34.33	34.33	0.06%	60,143
Aug 28, 2024	34.49	34.54	34.18	34.31	34.31	-0.55%	68,455
Aug 27, 2024	34.38	34.57	34.38	34.50	34.50	0.03%	81,523
Aug 26, 2024	34.66	34.66	34.44	34.49	34.49	-0.43%	100,871
Aug 23, 2024	34.33	34.64	34.33	34.64	34.64	1.32%	130,528
Aug 22, 2024	34.57	34.64	34.09	34.19	34.19	-0.70%	54,236
Aug 21, 2024	34.37	34.49	34.29	34.43	34.43	0.46%	77,130
Aug 20, 2024	34.37	34.42	34.19	34.28	34.28	-0.22%	119,391
Aug 19, 2024	34.09	34.35	34.03	34.35	34.35	1.02%	144,086
Aug 16, 2024	33.96	34.04	33.88	34.00	34.00	0.18%	81,375
Aug 15, 2024	33.78	33.97	33.70	33.94	33.94	1.71%	62,838
Aug 14, 2024	33.32	33.40	33.13	33.37	33.37	0.39%	82,569
Aug 13, 2024	32.95	33.27	32.93	33.24	33.24	1.59%	109,237
Aug 12, 2024	32.86	32.86	32.66	32.72	32.72	0.03%	47,534
Aug 9, 2024	32.59	32.82	32.56	32.71	32.71	0.43%	47,014
Aug 8, 2024	32.27	32.64	32.16	32.57	32.57	2.28%	79,466
Aug 7, 2024	32.59	32.61	31.84	31.84	31.84	-0.87%	117,920
Aug 6, 2024	31.90	32.50	31.88	32.12	32.12	1.11%	1,204,840
Aug 5, 2024	31.32	32.12	31.32	31.77	31.77	-3.04%	54,772
Aug 2, 2024	33.03	33.03	32.54	32.77	32.77	-2.03%	54,464
Aug 1, 2024	34.17	34.24	33.25	33.45	33.45	-1.59%	91,878