(NY: APLY )

18.24 -0.05 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	18.23	18.33	18.16	18.24	50,417	-0.05(-0.27%)
Aug 29, 2024	18.25	18.36	18.22	18.29	71,141	+0.20(+1.11%)
Aug 28, 2024	18.16	18.19	18.00	18.09	33,348	-0.07(-0.39%)
Aug 27, 2024	17.94	18.16	17.94	18.16	27,736	+0.07(+0.39%)
Aug 26, 2024	18.00	18.09	17.81	18.09	37,713	+0.09(+0.50%)
Aug 23, 2024	17.70	18.08	17.70	18.00	24,276	+0.16(+0.90%)
Aug 22, 2024	18.00	18.05	17.76	17.84	32,255	-0.09(-0.50%)
Aug 21, 2024	17.97	18.03	17.90	17.93	23,681	-0.04(-0.22%)
Aug 20, 2024	17.95	17.99	17.91	17.97	37,970	+0.11(+0.62%)
Aug 19, 2024	17.85	17.88	17.73	17.86	103,251	+0.01(+0.06%)
Aug 16, 2024	17.73	17.88	17.73	17.85	52,569	+0.11(+0.62%)
Aug 15, 2024	17.66	17.80	17.66	17.74	43,843	-0.03(-0.17%)
Aug 14, 2024	17.73	17.78	17.67	17.77	24,622	+0.07(+0.40%)
Aug 13, 2024	17.64	17.74	17.63	17.70	40,103	+0.17(+0.97%)
Aug 12, 2024	17.52	17.65	17.49	17.53	34,249	+0.04(+0.23%)
Aug 09, 2024	17.26	17.49	17.22	17.49	38,651	+0.24(+1.39%)
Aug 08, 2024	17.06	17.33	16.92	17.25	65,604	+0.21(+1.23%)
Aug 07, 2024	16.71	17.36	16.71	17.04	35,311	+0.22(+1.31%)
Aug 06, 2024	16.82	17.03	16.24	16.82	61,943	-0.20(-1.15%)
Aug 05, 2024	16.11	17.25	16.03	17.02	132,067	-0.76(-4.30%)
Aug 02, 2024	17.53	18.12	17.53	17.78	94,535	+0.27(+1.57%)
Aug 01, 2024	17.87	17.88	17.38	17.51	56,070	-0.17(-0.94%)
Jul 31, 2024	17.61	17.82	17.61	17.67	38,062	+0.22(+1.23%)
Jul 30, 2024	17.41	17.59	17.30	17.46	43,804	-0.03(-0.17%)
Jul 29, 2024	17.32	17.55	17.25	17.49	72,298	+0.05(+0.28%)
Jul 26, 2024	17.41	17.53	17.30	17.44	37,400	+0.08(+0.45%)
Jul 25, 2024	17.49	17.63	17.16	17.36	49,893	-0.14(-0.78%)
Jul 24, 2024	17.84	17.91	17.35	17.50	67,368	-0.44(-2.46%)
Jul 23, 2024	17.98	18.12	17.85	17.94	33,379	+0.09(+0.49%)
Jul 22, 2024	18.12	18.12	17.81	17.85	31,020	+0.00(+0.00%)
Jul 19, 2024	17.89	18.02	17.79	17.85	200,675	-0.03(-0.16%)
Jul 18, 2024	18.23	18.35	17.67	17.88	55,412	-0.33(-1.83%)
Jul 17, 2024	18.37	18.37	18.02	18.21	84,730	-0.36(-1.95%)
Jul 16, 2024	18.59	18.61	18.43	18.57	63,728	+0.10(+0.53%)
Jul 15, 2024	18.56	18.65	18.45	18.48	84,597	+0.10(+0.53%)
Jul 12, 2024	18.30	18.42	18.23	18.38	116,726	+0.21(+1.13%)
Jul 11, 2024	18.32	18.36	18.01	18.17	118,687	-0.15(-0.80%)
Jul 10, 2024	18.22	18.32	18.20	18.32	87,662	+0.15(+0.81%)
Jul 09, 2024	18.04	18.17	18.02	18.17	61,229	+0.05(+0.27%)
Jul 08, 2024	17.99	18.12	17.81	18.12	122,672	+0.09(+0.49%)
Jul 05, 2024	18.22	18.22	17.91	18.03	98,488	+0.09(+0.51%)
Jul 03, 2024	17.84	17.95	17.84	17.94	102,457	+0.04(+0.22%)
Jul 02, 2024	17.77	17.95	17.72	17.91	72,851	+0.13(+0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.