APDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	28.86	28.86	28.86	28.86	28.86	0.52%
Aug 25, 2026	28.71	28.71	28.71	28.71	28.71	0.84%
Aug 24, 2026	28.47	28.47	28.47	28.47	28.47	-1.04%
Aug 21, 2026	28.77	28.77	28.77	28.77	28.77	1.77%
Aug 20, 2026	28.27	28.27	28.27	28.27	28.27	0.96%
Aug 19, 2026	28.00	28.00	28.00	28.00	28.00	-0.21%
Aug 18, 2026	28.06	28.06	28.06	28.06	28.06	-0.78%
Aug 17, 2026	28.28	28.28	28.28	28.28	28.28	-
Aug 14, 2026	28.28	28.28	28.28	28.28	28.28	-0.25%
Aug 13, 2026	28.35	28.35	28.35	28.35	28.35	0.82%
Aug 12, 2026	28.12	28.12	28.12	28.12	28.12	0.39%
Aug 11, 2026	28.01	28.01	28.01	28.01	28.01	-0.46%
Aug 10, 2026	28.14	28.14	28.14	28.14	28.14	0.46%
Aug 7, 2026	28.01	28.01	28.01	28.01	28.01	0.25%
Aug 6, 2026	27.94	27.94	27.94	27.94	27.94	-1.13%
Aug 5, 2026	28.26	28.26	28.26	28.26	28.26	0.68%
Aug 4, 2026	28.07	28.07	28.07	28.07	28.07	0.97%
Aug 3, 2026	27.80	27.80	27.80	27.80	27.80	0.62%
Jul 31, 2026	27.63	27.63	27.63	27.63	27.63	1.84%
Jul 30, 2026	27.13	27.13	27.13	27.13	27.13	3.16%
Jul 29, 2026	26.30	26.30	26.30	26.30	26.30	-1.90%
Jul 28, 2026	26.81	26.81	26.81	26.81	26.81	-1.58%
Jul 27, 2026	27.24	27.24	27.24	27.24	27.24	0.18%
Jul 24, 2026	27.19	27.19	27.19	27.19	27.19	-0.80%
Jul 23, 2026	27.41	27.41	27.41	27.41	27.41	-0.40%
Jul 22, 2026	27.52	27.52	27.52	27.52	27.52	-0.25%
Jul 21, 2026	27.59	27.59	27.59	27.59	27.59	2.00%
Jul 20, 2026	27.05	27.05	27.05	27.05	27.05	0.19%
Jul 17, 2026	27.00	27.00	27.00	27.00	27.00	-2.07%
Jul 16, 2026	27.57	27.57	27.57	27.57	27.57	-1.50%
Jul 15, 2026	27.99	27.99	27.99	27.99	27.99	1.38%
Jul 14, 2026	27.61	27.61	27.61	27.61	27.61	0.07%
Jul 13, 2026	27.59	27.59	27.59	27.59	27.59	-2.27%
Jul 10, 2026	28.23	28.23	28.23	28.23	28.23	0.82%
Jul 9, 2026	28.00	28.00	28.00	28.00	28.00	0.43%
Jul 8, 2026	27.88	27.88	27.88	27.88	27.88	-0.32%
Jul 7, 2026	27.97	27.97	27.97	27.97	27.97	-1.76%
Jul 6, 2026	28.47	28.47	28.47	28.47	28.47	1.93%
Jul 2, 2026	27.93	27.93	27.93	27.93	27.93	-1.20%
Jul 1, 2026	28.27	28.27	28.27	28.27	28.27	0.82%
Jun 30, 2026	28.04	28.04	28.04	28.04	28.04	-0.04%
Jun 29, 2026	28.05	28.05	28.05	28.05	28.05	1.52%
Jun 26, 2026	27.63	27.63	27.63	27.63	27.63	-0.97%
Jun 25, 2026	27.90	27.90	27.90	27.90	27.90	0.98%
Jun 24, 2026	27.63	27.63	27.63	27.63	27.63	-1.64%
Jun 23, 2026	28.09	28.09	28.09	28.09	28.09	-2.77%
Jun 22, 2026	28.89	28.89	28.89	28.89	28.89	0.63%
Jun 18, 2026	28.71	28.71	28.71	28.71	28.71	0.95%
Jun 17, 2026	28.44	28.44	28.44	28.44	28.44	-0.42%
Jun 16, 2026	28.56	28.56	28.56	28.56	28.56	-0.14%