Alps Alpine Co., Ltd. (APELY)
OTCMKTS · Delayed Price · Currency is USD
27.61
+0.38 (1.40%)
May 13, 2026, 11:12 AM EST
APELY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 27.30 | 27.30 | 27.23 | 27.23 | 27.23 | -0.22% | 378 |
| May 11, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 2.29% | 183 |
| May 8, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 2.97% | 1,187 |
| May 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.19% | 232 |
| May 1, 2026 | 26.75 | 26.75 | 25.80 | 25.96 | 25.96 | -7.48% | 2,954 |
| Apr 30, 2026 | 28.09 | 28.09 | 28.06 | 28.06 | 28.06 | -4.24% | 6,720 |
| Apr 29, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 7.58% | 181 |
| Apr 27, 2026 | 27.11 | 30.80 | 27.11 | 27.24 | 27.24 | -7.02% | 1,065 |
| Apr 21, 2026 | 28.42 | 29.29 | 28.42 | 29.29 | 29.29 | 5.70% | 528 |
| Apr 20, 2026 | 27.12 | 27.72 | 27.12 | 27.72 | 27.72 | -4.79% | 1,218 |
| Apr 17, 2026 | 29.09 | 29.11 | 29.09 | 29.11 | 29.11 | 6.71% | 474 |
| Apr 16, 2026 | 27.12 | 27.28 | 27.12 | 27.28 | 27.28 | 0.48% | 1,166 |
| Apr 15, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -5.57% | 646 |
| Apr 14, 2026 | 28.73 | 28.75 | 28.73 | 28.75 | 28.75 | -1.10% | 386 |
| Apr 13, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 2.00% | 358 |
| Apr 9, 2026 | 28.07 | 28.50 | 28.00 | 28.50 | 28.50 | 8.16% | 1,252 |
| Apr 7, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.58% | 239 |
| Apr 6, 2026 | 29.33 | 29.96 | 25.93 | 25.94 | 25.94 | -9.77% | 2,313 |
| Apr 2, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 2.68% | 5,234 |
| Apr 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.27% | 1,570 |
| Mar 26, 2026 | 28.53 | 28.53 | 27.65 | 27.65 | 27.65 | -1.13% | 1,462 |
| Mar 25, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 2.25% | 195 |
| Mar 23, 2026 | 26.50 | 27.35 | 26.50 | 27.35 | 27.35 | 3.21% | 2,595 |
| Mar 20, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.08% | 129 |
| Mar 17, 2026 | 27.00 | 27.00 | 26.52 | 26.52 | 26.52 | 1.49% | 1,382 |
| Mar 13, 2026 | 26.95 | 26.95 | 26.13 | 26.13 | 26.13 | -3.26% | 375 |
| Mar 11, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.04% | 243 |
| Mar 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | 292 |
| Mar 6, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | 123 |
| Mar 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.41% | 255 |
| Mar 3, 2026 | 27.29 | 28.17 | 26.34 | 26.89 | 26.89 | -5.72% | 2,604 |
| Mar 2, 2026 | 27.32 | 28.52 | 27.32 | 28.52 | 28.52 | -0.31% | 3,713 |
| Feb 26, 2026 | 32.15 | 32.15 | 28.61 | 28.61 | 28.61 | -2.05% | 667 |
| Feb 19, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -2.63% | 278 |
| Feb 18, 2026 | 29.62 | 30.00 | 29.62 | 30.00 | 30.00 | 1.28% | 648 |
| Feb 17, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 8.03% | 371 |
| Feb 13, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 2.85% | 190 |
| Feb 10, 2026 | 26.70 | 26.70 | 26.66 | 26.66 | 26.66 | -5.86% | 1,241 |
| Feb 9, 2026 | 29.00 | 29.00 | 28.32 | 28.32 | 28.32 | 1.14% | 681 |
| Feb 6, 2026 | 27.91 | 28.00 | 27.91 | 28.00 | 28.00 | 2.29% | 247 |
| Feb 4, 2026 | 28.06 | 28.54 | 27.37 | 27.37 | 27.37 | 1.38% | 2,331 |
| Feb 3, 2026 | 27.44 | 27.50 | 27.00 | 27.00 | 27.00 | 2.47% | 488 |
| Feb 2, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.38% | 1,667 |
| Jan 30, 2026 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | 2.02% | 4,528 |
| Jan 29, 2026 | 27.00 | 27.00 | 24.96 | 25.73 | 25.73 | -2.91% | 451 |
| Jan 28, 2026 | 23.70 | 27.16 | 23.70 | 26.50 | 26.50 | 1.32% | 1,104 |
| Jan 26, 2026 | 25.55 | 26.29 | 25.55 | 26.16 | 26.16 | 0.21% | 1,486 |
| Jan 23, 2026 | 25.98 | 26.10 | 25.98 | 26.10 | 26.10 | -1.49% | 3,401 |
| Jan 22, 2026 | 27.15 | 27.15 | 25.50 | 26.49 | 26.49 | 5.81% | 1,506 |
| Jan 21, 2026 | 25.86 | 25.86 | 25.04 | 25.04 | 25.04 | 2.20% | 1,461 |