Alps Alpine Co., Ltd. (APELY)
OTCMKTS
· Delayed Price · Currency is USD
19.30
-0.04 (-0.21%)
May 2, 2025, 3:36 PM EDT
Alps Alpine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.21% | 2,607 |
| May 1, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -7.06% | 535 |
| Apr 30, 2025 | 21.25 | 21.25 | 20.81 | 20.81 | 20.81 | 4.05% | 914 |
| Apr 29, 2025 | 20.01 | 20.04 | 19.75 | 20.00 | 20.00 | 1.42% | 2,453 |
| Apr 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.40% | 1,346 |
| Apr 25, 2025 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 4.11% | 858 |
| Apr 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - | 107 |
| Apr 23, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - | 60 |
| Apr 22, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - | 164 |
| Apr 21, 2025 | 21.35 | 21.35 | 19.21 | 19.21 | 19.21 | -10.02% | 6,904 |
| Apr 17, 2025 | 21.10 | 21.35 | 20.12 | 21.35 | 21.35 | 5.07% | 1,936 |
| Apr 16, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 11.68% | 427 |
| Apr 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 30 |
| Apr 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 50 |
| Apr 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 68 |
| Apr 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 12.25% | 315 |
| Apr 9, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 122 |
| Apr 8, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | 124 |
| Apr 7, 2025 | 16.75 | 16.75 | 16.21 | 16.21 | 16.21 | -5.37% | 665 |
| Apr 4, 2025 | 16.31 | 17.13 | 16.31 | 17.13 | 17.13 | -6.45% | 999 |
| Apr 3, 2025 | 18.45 | 18.62 | 17.87 | 18.31 | 18.31 | -9.80% | 10,104 |
| Apr 2, 2025 | 19.76 | 20.30 | 19.76 | 20.30 | 20.30 | 5.02% | 2,235 |
| Apr 1, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -8.35% | 527 |
| Mar 31, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 40 |
| Mar 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 28 |
| Mar 27, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 4 |
| Mar 26, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | - |
| Mar 25, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 30 |
| Mar 24, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 11 |
| Mar 21, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 41 |
| Mar 20, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 1 |
| Mar 19, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 45 |
| Mar 18, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 1 |
| Mar 17, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 65 |
| Mar 14, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 52 |
| Mar 13, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 1 |
| Mar 12, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 1 |
| Mar 11, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 78 |
| Mar 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 54 |
| Mar 7, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 7 |
| Mar 6, 2025 | 21.50 | 21.50 | 21.09 | 21.09 | 21.09 | -1.91% | 3,280 |
| Mar 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.86% | 462 |
| Mar 4, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 1 |
| Mar 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 144 |
| Feb 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Feb 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 9 |
| Feb 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 2 |
| Feb 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.17% | 1,700 |
| Feb 24, 2025 | 20.00 | 20.46 | 20.00 | 20.46 | 20.46 | -1.40% | 651 |
| Feb 21, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 30 |