Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
8.19
-0.06 (-0.73%)
At close: Sep 27, 2024, 4:00 PM
8.11
-0.08 (-0.98%)
After-hours: Sep 27, 2024, 7:58 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 8.26 | 8.79 | 8.08 | 8.19 | 8.19 | -0.73% | 12,766,131 |
| Sep 26, 2024 | 7.94 | 8.52 | 7.75 | 8.25 | 8.25 | 7.56% | 15,998,253 |
| Sep 25, 2024 | 7.04 | 8.15 | 7.03 | 7.67 | 7.67 | 8.33% | 19,647,766 |
| Sep 24, 2024 | 6.72 | 7.20 | 6.47 | 7.08 | 7.08 | 5.67% | 15,410,196 |
| Sep 23, 2024 | 6.13 | 6.87 | 6.03 | 6.70 | 6.70 | 11.30% | 15,381,466 |
| Sep 20, 2024 | 5.56 | 6.09 | 5.51 | 6.02 | 6.02 | 8.27% | 17,700,791 |
| Sep 19, 2024 | 6.40 | 6.55 | 5.53 | 5.56 | 5.56 | -8.40% | 16,552,636 |
| Sep 18, 2024 | 5.78 | 6.70 | 5.75 | 6.07 | 6.07 | 4.48% | 16,947,916 |
| Sep 17, 2024 | 6.03 | 6.30 | 5.76 | 5.81 | 5.81 | -1.36% | 10,462,277 |
| Sep 16, 2024 | 5.90 | 6.07 | 5.73 | 5.89 | 5.89 | -3.28% | 5,737,862 |
| Sep 13, 2024 | 6.14 | 6.50 | 5.85 | 6.09 | 6.09 | 1.16% | 13,880,160 |
| Sep 12, 2024 | 5.65 | 6.07 | 5.65 | 6.02 | 6.02 | 2.56% | 9,586,267 |
| Sep 11, 2024 | 6.36 | 6.53 | 5.74 | 5.87 | 5.87 | -8.85% | 14,139,798 |
| Sep 10, 2024 | 6.10 | 6.45 | 5.80 | 6.44 | 6.44 | -2.13% | 20,660,286 |
| Sep 9, 2024 | 4.72 | 6.60 | 4.60 | 6.58 | 6.58 | 44.62% | 53,030,969 |
| Sep 6, 2024 | 5.30 | 5.57 | 4.33 | 4.55 | 4.55 | -15.27% | 27,902,200 |
| Sep 5, 2024 | 4.99 | 5.71 | 4.25 | 5.37 | 5.37 | 65.74% | 149,889,910 |
| Sep 4, 2024 | 3.11 | 3.33 | 3.01 | 3.24 | 3.24 | 2.86% | 5,090,242 |
| Sep 3, 2024 | 3.57 | 3.82 | 3.14 | 3.15 | 3.15 | -13.70% | 6,437,864 |
| Aug 30, 2024 | 3.88 | 3.88 | 3.34 | 3.65 | 3.65 | -4.45% | 12,775,276 |
| Aug 29, 2024 | 4.29 | 4.97 | 3.72 | 3.82 | 3.82 | -13.38% | 9,606,546 |
| Aug 28, 2024 | 4.76 | 4.78 | 4.25 | 4.41 | 4.41 | -6.77% | 6,291,613 |
| Aug 27, 2024 | 4.79 | 4.82 | 4.50 | 4.73 | 4.73 | -3.86% | 3,801,230 |
| Aug 26, 2024 | 4.60 | 4.93 | 4.56 | 4.92 | 4.92 | 8.13% | 3,890,541 |
| Aug 23, 2024 | 4.12 | 4.64 | 4.08 | 4.55 | 4.55 | 11.25% | 5,238,169 |
| Aug 22, 2024 | 4.23 | 4.25 | 4.04 | 4.09 | 4.09 | -2.39% | 2,340,353 |
| Aug 21, 2024 | 4.10 | 4.19 | 3.98 | 4.19 | 4.19 | 3.97% | 4,415,826 |
| Aug 20, 2024 | 4.14 | 4.25 | 3.99 | 4.03 | 4.03 | -1.95% | 1,990,466 |
| Aug 19, 2024 | 3.99 | 4.11 | 3.83 | 4.11 | 4.11 | 2.49% | 2,675,553 |
| Aug 16, 2024 | 3.95 | 4.09 | 3.84 | 4.01 | 4.01 | 0.25% | 4,056,460 |
| Aug 15, 2024 | 3.95 | 4.20 | 3.88 | 4.00 | 4.00 | 4.17% | 4,357,368 |
| Aug 14, 2024 | 3.93 | 4.05 | 3.74 | 3.84 | 3.84 | -2.78% | 2,107,888 |
| Aug 13, 2024 | 4.00 | 4.08 | 3.89 | 3.95 | 3.95 | -0.75% | 2,255,145 |
| Aug 12, 2024 | 3.87 | 4.11 | 3.83 | 3.98 | 3.98 | 2.05% | 3,519,554 |
| Aug 9, 2024 | 4.18 | 4.19 | 3.87 | 3.90 | 3.90 | -5.80% | 6,672,907 |
| Aug 8, 2024 | 3.90 | 4.17 | 3.90 | 4.14 | 4.14 | 6.15% | 3,751,788 |
| Aug 7, 2024 | 4.28 | 4.32 | 3.88 | 3.90 | 3.90 | -7.36% | 3,044,804 |
| Aug 6, 2024 | 4.01 | 4.28 | 3.90 | 4.21 | 4.21 | 6.05% | 3,086,780 |
| Aug 5, 2024 | 3.78 | 4.04 | 3.60 | 3.97 | 3.97 | -6.37% | 4,716,019 |
| Aug 2, 2024 | 4.24 | 4.36 | 4.07 | 4.24 | 4.24 | -5.57% | 3,451,732 |
| Aug 1, 2024 | 4.86 | 4.94 | 4.28 | 4.49 | 4.49 | -7.61% | 4,492,582 |
| Jul 31, 2024 | 4.13 | 4.95 | 4.13 | 4.86 | 4.86 | 22.11% | 7,750,191 |
| Jul 30, 2024 | 4.25 | 4.35 | 3.93 | 3.98 | 3.98 | -6.57% | 4,895,412 |
| Jul 29, 2024 | 4.50 | 4.67 | 4.23 | 4.26 | 4.26 | -4.05% | 3,729,208 |
| Jul 26, 2024 | 4.54 | 4.84 | 4.43 | 4.44 | 4.44 | -0.11% | 4,664,088 |
| Jul 25, 2024 | 4.51 | 4.64 | 4.26 | 4.45 | 4.45 | -2.74% | 4,955,356 |
| Jul 24, 2024 | 5.01 | 5.18 | 4.54 | 4.57 | 4.57 | -9.50% | 5,869,036 |
| Jul 23, 2024 | 5.28 | 5.38 | 5.01 | 5.05 | 5.05 | -4.90% | 4,496,330 |
| Jul 22, 2024 | 5.76 | 5.84 | 5.13 | 5.31 | 5.31 | -7.17% | 5,163,584 |
| Jul 19, 2024 | 5.68 | 5.80 | 5.45 | 5.72 | 5.72 | 0.70% | 3,817,877 |
| Jul 18, 2024 | 6.33 | 6.38 | 5.67 | 5.68 | 5.68 | -8.39% | 5,180,748 |
| Jul 17, 2024 | 6.64 | 6.82 | 6.12 | 6.20 | 6.20 | -8.96% | 4,429,906 |
| Jul 16, 2024 | 6.74 | 6.88 | 6.53 | 6.81 | 6.81 | 0.74% | 4,375,585 |
| Jul 15, 2024 | 6.44 | 6.77 | 6.10 | 6.76 | 6.76 | 9.03% | 5,636,442 |
| Jul 12, 2024 | 5.87 | 6.63 | 5.87 | 6.20 | 6.20 | 5.44% | 6,862,175 |
| Jul 11, 2024 | 6.04 | 6.32 | 5.66 | 5.88 | 5.88 | 0.34% | 6,873,910 |
| Jul 10, 2024 | 5.57 | 6.26 | 5.51 | 5.86 | 5.86 | 7.13% | 9,511,570 |
| Jul 9, 2024 | 6.34 | 6.60 | 5.09 | 5.47 | 5.47 | -23.39% | 18,802,776 |
| Jul 8, 2024 | 7.06 | 7.20 | 6.72 | 7.14 | 7.14 | 2.88% | 3,923,387 |
| Jul 5, 2024 | 6.46 | 6.96 | 6.34 | 6.94 | 6.94 | 2.51% | 3,197,581 |
| Jul 3, 2024 | 6.33 | 6.89 | 6.31 | 6.77 | 6.77 | 6.78% | 3,143,671 |
| Jul 2, 2024 | 6.45 | 6.73 | 6.28 | 6.34 | 6.34 | -2.46% | 4,763,057 |
| Jul 1, 2024 | 5.95 | 6.57 | 5.95 | 6.50 | 6.50 | 9.24% | 5,628,123 |
| Jun 28, 2024 | 6.35 | 6.50 | 5.83 | 5.95 | 5.95 | -4.65% | 8,825,732 |
| Jun 27, 2024 | 6.18 | 6.39 | 5.86 | 6.24 | 6.24 | 3.48% | 6,451,644 |
| Jun 26, 2024 | 6.48 | 7.23 | 5.91 | 6.03 | 6.03 | -4.74% | 12,245,463 |
| Jun 25, 2024 | 6.10 | 6.40 | 5.87 | 6.33 | 6.33 | 4.11% | 7,544,617 |
| Jun 24, 2024 | 5.54 | 6.54 | 5.46 | 6.08 | 6.08 | 10.14% | 9,455,583 |
| Jun 21, 2024 | 5.83 | 5.90 | 5.19 | 5.52 | 5.52 | -8.61% | 9,405,173 |
| Jun 20, 2024 | 5.21 | 6.19 | 5.19 | 6.04 | 6.04 | 17.05% | 13,490,651 |
| Jun 18, 2024 | 5.36 | 5.52 | 5.02 | 5.16 | 5.16 | -5.49% | 9,156,764 |
| Jun 17, 2024 | 4.67 | 5.50 | 4.66 | 5.46 | 5.46 | 17.42% | 12,992,817 |
| Jun 14, 2024 | 4.40 | 5.06 | 4.37 | 4.65 | 4.65 | 6.41% | 13,925,378 |
| Jun 13, 2024 | 4.09 | 4.40 | 4.06 | 4.37 | 4.37 | 5.81% | 4,374,053 |
| Jun 12, 2024 | 4.25 | 4.41 | 4.06 | 4.13 | 4.13 | -0.24% | 3,287,332 |
| Jun 11, 2024 | 4.04 | 4.19 | 3.95 | 4.14 | 4.14 | 0.24% | 2,539,619 |
| Jun 10, 2024 | 4.40 | 4.68 | 4.12 | 4.13 | 4.13 | -8.22% | 6,545,652 |
| Jun 7, 2024 | 4.76 | 4.98 | 4.46 | 4.50 | 4.50 | -8.54% | 3,319,427 |
| Jun 6, 2024 | 4.53 | 5.00 | 4.49 | 4.92 | 4.92 | 5.35% | 5,128,245 |
| Jun 5, 2024 | 4.22 | 4.67 | 4.19 | 4.67 | 4.67 | 9.88% | 3,056,212 |
| Jun 4, 2024 | 4.05 | 4.40 | 3.95 | 4.25 | 4.25 | 7.32% | 4,735,510 |
| Jun 3, 2024 | 4.20 | 4.29 | 3.84 | 3.96 | 3.96 | -6.38% | 2,967,234 |
| May 31, 2024 | 4.29 | 4.38 | 4.11 | 4.23 | 4.23 | 0.95% | 4,067,078 |
| May 30, 2024 | 4.30 | 4.41 | 4.11 | 4.19 | 4.19 | -3.23% | 2,280,389 |
| May 29, 2024 | 4.54 | 4.65 | 4.23 | 4.33 | 4.33 | -6.28% | 2,904,856 |
| May 28, 2024 | 4.65 | 4.65 | 4.38 | 4.62 | 4.62 | 0.22% | 3,785,936 |
| May 24, 2024 | 4.21 | 4.67 | 4.19 | 4.61 | 4.61 | 8.47% | 3,386,350 |
| May 23, 2024 | 4.40 | 4.48 | 4.19 | 4.25 | 4.25 | 0.24% | 3,042,056 |
| May 22, 2024 | 4.46 | 4.52 | 4.22 | 4.24 | 4.24 | -4.07% | 1,841,780 |
| May 21, 2024 | 4.57 | 4.67 | 3.92 | 4.42 | 4.42 | -3.49% | 3,785,446 |
| May 20, 2024 | 4.14 | 4.70 | 4.14 | 4.58 | 4.58 | 10.63% | 5,781,346 |
| May 17, 2024 | 3.73 | 4.20 | 3.69 | 4.14 | 4.14 | 13.11% | 4,688,666 |
| May 16, 2024 | 3.80 | 3.94 | 3.62 | 3.66 | 3.66 | -3.68% | 2,692,896 |
| May 15, 2024 | 3.65 | 3.82 | 3.58 | 3.80 | 3.80 | 6.15% | 4,914,220 |
| May 14, 2024 | 3.57 | 3.76 | 3.42 | 3.58 | 3.58 | 2.87% | 4,472,334 |
| May 13, 2024 | 3.38 | 3.69 | 3.36 | 3.48 | 3.48 | 5.14% | 3,440,446 |
| May 10, 2024 | 3.40 | 3.45 | 3.22 | 3.31 | 3.31 | -0.90% | 4,134,405 |
| May 9, 2024 | 3.31 | 3.38 | 3.26 | 3.34 | 3.34 | 1.21% | 2,314,726 |
| May 8, 2024 | 3.06 | 3.32 | 3.02 | 3.30 | 3.30 | 6.45% | 3,200,287 |
| May 7, 2024 | 3.20 | 3.20 | 2.99 | 3.10 | 3.10 | -5.49% | 3,658,503 |