APUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.73	0.75	0.68	0.70	-	-5.44%	44,856
Jul 9, 2026	0.74	0.75	0.73	0.74	0.74	-	22,891
Jul 8, 2026	0.78	0.78	0.73	0.74	0.74	-1.01%	69,799
Jul 7, 2026	0.86	0.93	0.73	0.74	0.74	-13.66%	322,940
Jul 6, 2026	0.90	0.93	0.86	0.86	0.86	-4.44%	101,809
Jul 2, 2026	0.93	0.95	0.86	0.90	0.90	1.69%	188,925
Jul 1, 2026	0.89	0.97	0.85	0.89	0.89	-1.66%	390,472
Jun 30, 2026	1.01	1.01	0.78	0.90	0.90	-2.70%	384,779
Jun 29, 2026	0.90	1.09	0.84	0.93	0.93	2.78%	256,298
Jun 26, 2026	1.00	1.07	0.85	0.90	0.90	4.90%	192,096
Jun 25, 2026	0.90	1.00	0.79	0.86	0.86	-3.60%	310,510
Jun 24, 2026	0.99	1.00	0.88	0.89	0.89	-	104,959
Jun 23, 2026	0.87	0.94	0.85	0.89	0.89	-5.82%	37,974
Jun 22, 2026	1.55	1.55	0.89	0.95	0.95	-13.30%	217,123
Jun 18, 2026	1.20	1.32	1.08	1.09	1.09	-16.79%	61,705
Jun 17, 2026	1.20	1.31	1.19	1.31	1.31	11.97%	33,739
Jun 16, 2026	1.40	1.41	1.17	1.17	1.17	-12.69%	79,666
Jun 15, 2026	1.22	1.36	1.22	1.34	1.34	4.69%	45,064
Jun 12, 2026	1.55	1.55	1.21	1.28	1.28	2.40%	24,758
Jun 11, 2026	1.55	1.55	1.24	1.25	1.25	-3.10%	21,763
Jun 10, 2026	1.33	1.33	1.26	1.29	1.29	-1.53%	8,146
Jun 9, 2026	1.10	1.36	1.10	1.31	1.31	2.34%	28,714
Jun 8, 2026	1.17	1.28	1.17	1.28	1.28	0.79%	19,064
Jun 5, 2026	1.44	1.44	1.25	1.27	1.27	-9.93%	20,344
Jun 4, 2026	1.35	1.50	1.35	1.41	1.41	4.44%	57,832
Jun 3, 2026	1.47	1.50	1.34	1.35	1.35	2.27%	68,516
Jun 2, 2026	1.43	1.51	1.32	1.32	1.32	-13.16%	25,493
Jun 1, 2026	1.50	1.53	1.37	1.52	1.52	7.80%	30,913
May 29, 2026	1.35	1.49	1.35	1.41	1.41	3.68%	13,431
May 28, 2026	1.50	1.50	1.29	1.36	1.36	-4.23%	43,696
May 27, 2026	1.51	1.60	1.41	1.42	1.42	-	59,548
May 26, 2026	1.50	1.53	1.38	1.42	1.42	-5.33%	34,152
May 22, 2026	1.37	1.55	1.37	1.50	1.50	7.14%	41,517
May 21, 2026	1.50	1.50	1.38	1.40	1.40	0.72%	21,328
May 20, 2026	1.29	1.42	1.29	1.39	1.39	-2.11%	24,991
May 19, 2026	1.49	1.49	1.37	1.42	1.42	-4.70%	20,401
May 18, 2026	1.51	1.51	1.44	1.49	1.49	-1.32%	36,298
May 15, 2026	1.34	1.52	1.34	1.51	1.51	10.22%	69,822
May 14, 2026	1.33	1.37	1.24	1.37	1.37	5.38%	109,927
May 13, 2026	1.33	1.39	1.30	1.30	1.30	-2.99%	50,525
May 12, 2026	1.44	1.45	1.31	1.34	1.34	-8.22%	21,127
May 11, 2026	1.45	1.57	1.34	1.46	1.46	-3.53%	163,252
May 8, 2026	1.51	1.59	1.40	1.51	1.51	4.38%	175,386
May 7, 2026	1.92	1.94	1.38	1.45	1.45	-25.64%	569,500
May 6, 2026	2.14	2.34	1.95	1.95	1.95	-35.00%	806,304
May 5, 2026	1.90	5.97	1.90	3.00	3.00	59.57%	5,252,419
Apr 2, 2026	1.69	1.89	1.69	1.88	1.88	7.43%	31,594
Apr 1, 2026	1.79	1.82	1.67	1.75	1.75	-2.20%	25,154
Mar 31, 2026	1.83	1.88	1.76	1.79	1.79	2.25%	13,107
Mar 30, 2026	1.88	1.88	1.71	1.75	1.75	-8.38%	31,692