Skip to main content
Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
10.65
+0.47 (4.62%)
At close: Feb 21, 2025, 4:00 PM
10.78
+0.13 (1.22%)
After-hours: Feb 21, 2025, 7:59 PM EST

Applied Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.3712.4810.3210.6510.654.62%64,842,492
Feb 20, 202510.2610.469.5610.1810.182.31%39,671,996
Feb 19, 20259.6010.439.559.959.953.32%27,705,503
Feb 18, 20259.379.929.329.639.635.71%29,356,600
Feb 14, 20258.349.288.309.119.1115.17%43,196,690
Feb 13, 20257.667.987.407.917.914.63%17,935,037
Feb 12, 20257.407.767.227.567.56-0.40%17,503,214
Feb 11, 20257.968.217.577.597.59-6.41%20,637,527
Feb 10, 20257.888.457.778.118.114.11%19,061,852
Feb 7, 20257.918.097.607.797.79-1.14%18,269,609
Feb 6, 20258.188.247.737.887.88-2.72%14,191,536
Feb 5, 20257.758.197.708.108.105.33%21,159,918
Feb 4, 20257.537.767.327.697.694.63%25,231,994
Feb 3, 20256.557.476.517.357.353.23%22,691,021
Jan 31, 20257.507.887.087.127.12-3.52%23,591,440
Jan 30, 20256.907.436.837.387.3810.31%23,972,750
Jan 29, 20256.517.066.386.696.692.61%21,104,630
Jan 28, 20256.927.026.256.526.520.69%32,116,267
Jan 27, 20258.228.286.126.486.48-27.73%58,316,327
Jan 24, 20259.369.508.888.968.96-3.34%15,065,840
Jan 23, 20259.369.909.249.279.27-3.84%15,534,063
Jan 22, 20259.389.879.159.649.642.44%22,555,720
Jan 21, 20259.059.538.459.419.415.73%22,520,968
Jan 17, 20259.279.278.588.908.90-0.89%23,151,534
Jan 16, 20258.299.738.268.988.987.29%32,713,895
Jan 15, 20258.428.698.118.378.37-1.99%35,324,813
Jan 14, 20259.539.728.258.548.549.98%69,563,284
Jan 13, 20257.967.997.467.777.77-6.33%14,743,968
Jan 10, 20258.588.588.018.298.29-4.77%14,213,040
Jan 8, 20259.169.278.328.718.71-7.59%14,192,796
Jan 7, 20259.9410.169.219.429.42-3.78%14,618,881
Jan 6, 20259.4210.209.339.799.797.46%20,750,677
Jan 3, 20257.859.137.809.119.1116.79%18,665,393
Jan 2, 20257.858.107.577.807.802.09%11,162,223
Dec 31, 20248.238.237.507.647.64-4.14%10,666,130
Dec 30, 20248.288.287.417.977.97-5.01%16,376,062
Dec 27, 20249.099.108.238.398.39-8.80%12,945,332
Dec 26, 20248.669.358.589.209.204.90%12,609,385
Dec 24, 20248.088.787.968.778.7710.73%10,155,628
Dec 23, 20248.208.387.747.927.92-1.12%12,811,265
Dec 20, 20248.118.357.818.018.01-0.44%33,324,893
Dec 19, 20249.099.127.848.058.05-8.11%19,621,204
Dec 18, 20249.7310.188.538.768.76-9.65%18,259,557
Dec 17, 202410.0210.169.559.699.69-3.20%11,781,815
Dec 16, 20249.0810.278.9610.0110.0112.47%24,302,757
Dec 13, 20249.029.418.828.908.90-1.49%10,821,438
Dec 12, 20249.009.568.869.049.043.14%17,287,705
Dec 11, 20249.139.168.578.768.76-2.01%12,809,656
Dec 10, 20249.689.778.868.948.94-6.09%15,707,052
Dec 9, 202411.1211.159.309.529.52-10.78%22,732,442
Dec 6, 202410.2911.2510.1810.6710.676.27%25,833,205
Dec 5, 20249.8310.689.7310.0410.044.37%23,743,392
Dec 4, 20249.8010.449.189.629.620.52%23,154,091
Dec 3, 20249.529.819.379.579.57-0.52%9,367,959
Dec 2, 202410.1910.549.619.629.62-4.75%15,415,884
Nov 29, 20249.9110.599.7810.1010.104.55%11,660,359
Nov 27, 20249.9910.199.379.669.66-0.82%10,300,956
Nov 26, 202410.5610.689.569.749.74-8.80%16,050,855
Nov 25, 202410.3710.949.8110.6810.688.43%29,760,701
Nov 22, 20249.139.959.039.859.857.65%22,341,999
Nov 21, 20249.209.628.519.159.154.45%21,171,753
Nov 20, 20249.379.688.708.768.76-4.37%21,967,428
Nov 19, 20247.909.267.779.169.1618.19%30,503,480
Nov 18, 20247.438.457.397.757.757.19%25,546,051
Nov 15, 20247.017.576.907.237.235.39%22,470,894
Nov 14, 20247.157.246.646.866.86-4.32%10,971,445
Nov 13, 20247.607.856.977.177.17-5.53%10,021,081
Nov 12, 20247.387.727.187.597.590.13%8,415,923
Nov 11, 20247.908.227.447.587.580.26%12,304,064
Nov 8, 20247.817.987.377.567.56-2.95%8,627,102
Nov 7, 20247.097.887.067.797.7910.18%13,880,898
Nov 6, 20246.907.266.567.077.0710.99%14,752,364
Nov 5, 20246.076.465.966.376.376.70%9,794,353
Nov 4, 20246.446.475.945.975.97-7.59%12,794,979
Nov 1, 20246.827.256.246.466.46-4.44%21,629,268
Oct 31, 20246.857.366.706.766.76-8.15%44,462,110
Oct 30, 20247.777.917.357.367.36-6.48%7,043,215
Oct 29, 20248.298.387.807.877.87-4.84%7,363,024
Oct 28, 20248.208.648.138.278.272.86%8,635,169
Oct 25, 20248.268.497.988.048.04-2.31%8,779,518
Oct 24, 20248.768.978.048.238.23-4.41%9,244,730
Oct 23, 20248.979.158.258.618.61-5.70%9,918,380
Oct 22, 20248.679.488.659.139.134.82%15,064,718
Oct 21, 20248.148.877.688.718.716.48%15,501,957
Oct 18, 20247.948.557.558.188.182.89%15,260,719
Oct 17, 20248.178.177.837.957.95-1.24%12,985,820
Oct 16, 20247.528.287.438.058.0510.27%15,560,880
Oct 15, 20247.617.807.087.307.30-3.31%7,918,743
Oct 14, 20247.407.767.157.557.553.71%11,040,120
Oct 11, 20246.917.296.907.287.285.66%9,087,748
Oct 10, 20247.498.096.666.896.89-6.89%24,416,404
Oct 9, 20247.867.917.317.407.40-5.73%13,323,179
Oct 8, 20247.057.996.907.857.8510.56%10,339,455
Oct 7, 20247.357.507.017.107.10-4.70%7,893,694
Oct 4, 20248.058.267.357.457.45-7.34%13,889,307
Oct 3, 20248.108.657.888.048.04-1.83%10,249,737
Oct 2, 20247.958.497.688.198.191.36%8,401,552
Oct 1, 20248.228.547.668.088.08-2.06%12,116,184
Sep 30, 20247.728.597.308.258.250.73%13,239,136
Sep 27, 20248.268.798.088.198.19-0.73%12,868,955