(AAPD)
17.93
-0.40 (-2.18%)
At close: Apr 14, 2025, 3:59 PM
18.22
1.60%
After-hours: Apr 14, 2025, 07:50 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 17.07 | 17.07 | 18.03 | 18.03 | 16.95 | 16.95 | 17.91 | 17.91 | -2.29% | 3,413,985 |
| Apr 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 18.18 | 18.18 | 18.33 | 18.33 | -3.93% | 2,920,706 |
| Apr 10, 2025 | 19.21 | 19.21 | 19.76 | 19.76 | 18.69 | 18.69 | 19.08 | 19.08 | 4.26% | 3,280,201 |
| Apr 9, 2025 | 21.63 | 21.63 | 21.67 | 21.67 | 18.10 | 18.10 | 18.30 | 18.30 | -15.20% | 13,490,700 |
| Apr 8, 2025 | 20.00 | 20.00 | 21.96 | 21.96 | 19.60 | 19.60 | 21.58 | 21.58 | 4.81% | 3,297,234 |
| Apr 7, 2025 | 21.05 | 21.05 | 21.29 | 21.29 | 19.23 | 19.23 | 20.59 | 20.59 | 3.78% | 9,505,700 |
| Apr 4, 2025 | 19.37 | 19.37 | 19.93 | 19.93 | 18.81 | 18.81 | 19.84 | 19.84 | 7.24% | 4,693,300 |
| Apr 3, 2025 | 18.35 | 18.35 | 18.63 | 18.63 | 18.18 | 18.18 | 18.50 | 18.50 | 9.34% | 3,307,547 |
| Apr 2, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.82 | 16.82 | 16.92 | 16.92 | -0.29% | 2,184,600 |
| Apr 1, 2025 | 17.23 | 17.23 | 17.29 | 17.29 | 16.95 | 16.95 | 16.97 | 16.97 | -0.53% | 889,845 |
| Mar 31, 2025 | 17.45 | 17.45 | 17.51 | 17.51 | 16.89 | 16.89 | 17.06 | 17.06 | -1.84% | 2,314,500 |
| Mar 28, 2025 | 17.10 | 17.10 | 17.40 | 17.40 | 16.94 | 16.94 | 17.38 | 17.38 | 2.72% | 1,309,900 |
| Mar 27, 2025 | 17.10 | 17.10 | 17.17 | 17.17 | 16.83 | 16.83 | 16.92 | 16.92 | -1.05% | 1,579,113 |
| Mar 26, 2025 | 16.95 | 16.95 | 17.18 | 17.18 | 16.83 | 16.83 | 17.10 | 17.10 | 1.00% | 1,226,500 |
| Mar 25, 2025 | 17.13 | 17.13 | 17.20 | 17.20 | 16.90 | 16.90 | 16.93 | 16.93 | -2.08% | 1,674,900 |
| Mar 24, 2025 | 17.24 | 17.12 | 17.43 | 17.31 | 17.24 | 17.12 | 17.29 | 17.17 | -1.09% | 1,824,300 |
| Mar 21, 2025 | 18.05 | 17.93 | 18.05 | 17.93 | 17.43 | 17.31 | 17.48 | 17.36 | -1.74% | 1,546,963 |
| Mar 20, 2025 | 17.83 | 17.71 | 17.95 | 17.83 | 17.53 | 17.41 | 17.79 | 17.67 | 0.57% | 1,156,652 |
| Mar 19, 2025 | 17.78 | 17.66 | 17.82 | 17.70 | 17.41 | 17.29 | 17.69 | 17.57 | -1.17% | 1,030,709 |
| Mar 18, 2025 | 17.79 | 17.67 | 18.00 | 17.88 | 17.72 | 17.60 | 17.90 | 17.78 | 0.56% | 1,163,233 |
| Mar 17, 2025 | 17.87 | 17.75 | 18.14 | 18.02 | 17.69 | 17.57 | 17.80 | 17.68 | -0.28% | 1,513,430 |
| Mar 14, 2025 | 18.01 | 17.89 | 18.17 | 18.05 | 17.79 | 17.67 | 17.85 | 17.73 | -1.65% | 1,667,048 |
| Mar 13, 2025 | 17.63 | 17.51 | 18.25 | 18.13 | 17.58 | 17.46 | 18.15 | 18.03 | 3.30% | 1,502,200 |
| Mar 12, 2025 | 17.28 | 17.16 | 17.72 | 17.60 | 17.20 | 17.08 | 17.57 | 17.45 | 1.74% | 1,571,400 |
| Mar 11, 2025 | 17.05 | 16.93 | 17.51 | 17.39 | 16.90 | 16.78 | 17.27 | 17.15 | 3.04% | 1,814,500 |
| Mar 10, 2025 | 16.23 | 16.12 | 16.99 | 16.88 | 16.19 | 16.08 | 16.76 | 16.65 | 4.88% | 1,875,615 |
| Mar 7, 2025 | 16.26 | 16.15 | 16.27 | 16.16 | 15.83 | 15.72 | 15.98 | 15.87 | -1.54% | 1,176,560 |
| Mar 6, 2025 | 16.29 | 16.18 | 16.37 | 16.26 | 16.07 | 15.96 | 16.23 | 16.12 | 0.19% | 1,277,446 |
| Mar 5, 2025 | 16.19 | 16.08 | 16.65 | 16.54 | 16.16 | 16.05 | 16.20 | 16.09 | 0.12% | 1,353,000 |
| Mar 4, 2025 | 16.05 | 15.94 | 16.27 | 16.16 | 15.92 | 15.81 | 16.18 | 16.07 | 0.87% | 1,616,619 |
| Mar 3, 2025 | 15.81 | 15.70 | 16.15 | 16.04 | 15.65 | 15.54 | 16.04 | 15.93 | 1.58% | 1,385,000 |
| Feb 28, 2025 | 16.12 | 16.01 | 16.27 | 16.16 | 15.78 | 15.67 | 15.79 | 15.68 | -1.86% | 1,127,600 |
| Feb 27, 2025 | 15.94 | 15.83 | 16.10 | 15.99 | 15.75 | 15.64 | 16.09 | 15.98 | 1.32% | 1,107,300 |
| Feb 26, 2025 | 15.63 | 15.52 | 15.96 | 15.85 | 15.60 | 15.49 | 15.88 | 15.77 | 2.78% | 1,040,741 |
| Feb 25, 2025 | 15.40 | 15.29 | 15.60 | 15.49 | 15.28 | 15.17 | 15.45 | 15.34 | 0.00% | 1,102,800 |
| Feb 24, 2025 | 15.61 | 15.50 | 15.62 | 15.51 | 15.34 | 15.23 | 15.45 | 15.34 | -0.58% | 1,021,900 |
| Feb 21, 2025 | 15.53 | 15.42 | 15.57 | 15.46 | 15.36 | 15.25 | 15.54 | 15.43 | 0.06% | 1,033,534 |
| Feb 20, 2025 | 15.58 | 15.47 | 15.62 | 15.51 | 15.47 | 15.36 | 15.53 | 15.42 | -0.26% | 748,300 |
| Feb 19, 2025 | 15.59 | 15.48 | 15.69 | 15.58 | 15.51 | 15.40 | 15.57 | 15.46 | -0.26% | 854,537 |
| Feb 18, 2025 | 15.64 | 15.53 | 15.77 | 15.66 | 15.55 | 15.44 | 15.61 | 15.50 | 0.13% | 799,616 |
| Feb 14, 2025 | 15.82 | 15.71 | 15.83 | 15.72 | 15.55 | 15.44 | 15.59 | 15.48 | -1.27% | 532,031 |
| Feb 13, 2025 | 16.08 | 15.97 | 16.18 | 16.07 | 15.73 | 15.62 | 15.79 | 15.68 | -1.86% | 990,900 |
| Feb 12, 2025 | 16.50 | 16.39 | 16.52 | 16.41 | 16.08 | 15.97 | 16.09 | 15.98 | -1.83% | 953,643 |
| Feb 11, 2025 | 16.71 | 16.60 | 16.71 | 16.60 | 16.20 | 16.09 | 16.39 | 16.28 | -2.21% | 1,030,800 |
| Feb 10, 2025 | 16.61 | 16.50 | 16.79 | 16.68 | 16.53 | 16.42 | 16.76 | 16.65 | -0.06% | 602,500 |
| Feb 7, 2025 | 16.42 | 16.31 | 16.79 | 16.68 | 16.33 | 16.22 | 16.77 | 16.66 | 2.44% | 1,055,432 |
| Feb 6, 2025 | 16.51 | 16.40 | 16.56 | 16.45 | 16.33 | 16.22 | 16.37 | 16.26 | -0.30% | 1,074,403 |
| Feb 5, 2025 | 16.69 | 16.58 | 16.70 | 16.59 | 16.40 | 16.29 | 16.42 | 16.31 | 0.12% | 738,826 |
| Feb 4, 2025 | 16.78 | 16.67 | 16.83 | 16.72 | 16.37 | 16.26 | 16.40 | 16.29 | -1.97% | 962,506 |
| Feb 3, 2025 | 16.60 | 16.49 | 16.88 | 16.77 | 16.47 | 16.36 | 16.73 | 16.62 | 3.34% | 1,405,800 |