Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
8.76
-0.40 (-4.37%)
At close: Nov 20, 2024, 4:00 PM
8.84
+0.08 (0.91%)
Pre-market: Nov 21, 2024, 5:49 AM EST
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.37 | 9.68 | 8.70 | 8.76 | 8.76 | -4.37% | 21,580,624 |
| Nov 19, 2024 | 7.90 | 9.26 | 7.77 | 9.16 | 9.16 | 18.19% | 30,503,480 |
| Nov 18, 2024 | 7.43 | 8.45 | 7.39 | 7.75 | 7.75 | 7.19% | 25,546,051 |
| Nov 15, 2024 | 7.01 | 7.57 | 6.90 | 7.23 | 7.23 | 5.39% | 22,470,894 |
| Nov 14, 2024 | 7.15 | 7.24 | 6.64 | 6.86 | 6.86 | -4.32% | 10,971,445 |
| Nov 13, 2024 | 7.60 | 7.85 | 6.97 | 7.17 | 7.17 | -5.53% | 10,021,081 |
| Nov 12, 2024 | 7.38 | 7.72 | 7.18 | 7.59 | 7.59 | 0.13% | 8,415,923 |
| Nov 11, 2024 | 7.90 | 8.22 | 7.44 | 7.58 | 7.58 | 0.26% | 12,304,064 |
| Nov 8, 2024 | 7.81 | 7.98 | 7.37 | 7.56 | 7.56 | -2.95% | 8,627,102 |
| Nov 7, 2024 | 7.09 | 7.88 | 7.06 | 7.79 | 7.79 | 10.18% | 13,880,898 |
| Nov 6, 2024 | 6.90 | 7.26 | 6.56 | 7.07 | 7.07 | 10.99% | 14,752,364 |
| Nov 5, 2024 | 6.07 | 6.46 | 5.96 | 6.37 | 6.37 | 6.70% | 9,794,353 |
| Nov 4, 2024 | 6.44 | 6.47 | 5.94 | 5.97 | 5.97 | -7.59% | 12,794,979 |
| Nov 1, 2024 | 6.82 | 7.25 | 6.24 | 6.46 | 6.46 | -4.44% | 21,629,268 |
| Oct 31, 2024 | 6.85 | 7.36 | 6.70 | 6.76 | 6.76 | -8.15% | 44,462,110 |
| Oct 30, 2024 | 7.77 | 7.91 | 7.35 | 7.36 | 7.36 | -6.48% | 7,043,215 |
| Oct 29, 2024 | 8.29 | 8.38 | 7.80 | 7.87 | 7.87 | -4.84% | 7,363,024 |
| Oct 28, 2024 | 8.20 | 8.64 | 8.13 | 8.27 | 8.27 | 2.86% | 8,635,169 |
| Oct 25, 2024 | 8.26 | 8.49 | 7.98 | 8.04 | 8.04 | -2.31% | 8,779,518 |
| Oct 24, 2024 | 8.76 | 8.97 | 8.04 | 8.23 | 8.23 | -4.41% | 9,244,730 |
| Oct 23, 2024 | 8.97 | 9.15 | 8.25 | 8.61 | 8.61 | -5.70% | 9,918,380 |
| Oct 22, 2024 | 8.67 | 9.48 | 8.65 | 9.13 | 9.13 | 4.82% | 15,064,718 |
| Oct 21, 2024 | 8.14 | 8.87 | 7.68 | 8.71 | 8.71 | 6.48% | 15,501,957 |
| Oct 18, 2024 | 7.94 | 8.55 | 7.55 | 8.18 | 8.18 | 2.89% | 15,260,719 |
| Oct 17, 2024 | 8.17 | 8.17 | 7.83 | 7.95 | 7.95 | -1.24% | 12,985,820 |
| Oct 16, 2024 | 7.52 | 8.28 | 7.43 | 8.05 | 8.05 | 10.27% | 15,560,880 |
| Oct 15, 2024 | 7.61 | 7.80 | 7.08 | 7.30 | 7.30 | -3.31% | 7,918,743 |
| Oct 14, 2024 | 7.40 | 7.76 | 7.15 | 7.55 | 7.55 | 3.71% | 11,040,120 |
| Oct 11, 2024 | 6.91 | 7.29 | 6.90 | 7.28 | 7.28 | 5.66% | 9,087,748 |
| Oct 10, 2024 | 7.49 | 8.09 | 6.66 | 6.89 | 6.89 | -6.89% | 24,416,404 |
| Oct 9, 2024 | 7.86 | 7.91 | 7.31 | 7.40 | 7.40 | -5.73% | 13,323,179 |
| Oct 8, 2024 | 7.05 | 7.99 | 6.90 | 7.85 | 7.85 | 10.56% | 10,339,455 |
| Oct 7, 2024 | 7.35 | 7.50 | 7.01 | 7.10 | 7.10 | -4.70% | 7,893,694 |
| Oct 4, 2024 | 8.05 | 8.26 | 7.35 | 7.45 | 7.45 | -7.34% | 13,889,307 |
| Oct 3, 2024 | 8.10 | 8.65 | 7.88 | 8.04 | 8.04 | -1.83% | 10,249,737 |
| Oct 2, 2024 | 7.95 | 8.49 | 7.68 | 8.19 | 8.19 | 1.36% | 8,401,552 |
| Oct 1, 2024 | 8.22 | 8.54 | 7.66 | 8.08 | 8.08 | -2.06% | 12,116,184 |
| Sep 30, 2024 | 7.72 | 8.59 | 7.30 | 8.25 | 8.25 | 0.73% | 13,239,136 |
| Sep 27, 2024 | 8.26 | 8.79 | 8.08 | 8.19 | 8.19 | -0.73% | 12,868,955 |
| 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 |