Applied Digital Corporati... (APLD)
10.69
0.51 (5.01%)
At close: Feb 21, 2025, 3:59 PM
10.65
-0.37%
After-hours: Feb 21, 2025, 04:10 PM EST
APLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.26 | 10.46 | 9.56 | 10.18 | 0.23 | 2.31% | 39,384,046 |
| Feb 19, 2025 | 9.60 | 10.43 | 9.55 | 9.95 | 0.32 | 3.32% | 27,705,503 |
| Feb 18, 2025 | 9.37 | 9.92 | 9.32 | 9.63 | 0.52 | 5.71% | 29,356,600 |
| Feb 14, 2025 | 8.34 | 9.28 | 8.30 | 9.11 | 1.20 | 15.17% | 43,196,700 |
| Feb 13, 2025 | 7.66 | 7.98 | 7.40 | 7.91 | 0.35 | 4.63% | 17,935,037 |
| Feb 12, 2025 | 7.40 | 7.76 | 7.22 | 7.56 | -0.03 | -0.40% | 17,503,214 |
| Feb 11, 2025 | 7.96 | 8.21 | 7.57 | 7.59 | -0.52 | -6.41% | 20,637,527 |
| Feb 10, 2025 | 7.88 | 8.45 | 7.77 | 8.11 | 0.32 | 4.11% | 19,061,900 |
| Feb 7, 2025 | 7.91 | 8.09 | 7.60 | 7.79 | -0.09 | -1.14% | 18,269,609 |
| Feb 6, 2025 | 8.18 | 8.24 | 7.73 | 7.88 | -0.22 | -2.72% | 14,191,536 |
| Feb 5, 2025 | 7.75 | 8.19 | 7.70 | 8.10 | 0.41 | 5.33% | 21,159,918 |
| Feb 4, 2025 | 7.53 | 7.76 | 7.32 | 7.69 | 0.34 | 4.63% | 25,232,000 |
| Feb 3, 2025 | 6.55 | 7.47 | 6.51 | 7.35 | 0.23 | 3.23% | 22,691,021 |
| Jan 31, 2025 | 7.50 | 7.88 | 7.08 | 7.12 | -0.26 | -3.52% | 23,591,440 |
| Jan 30, 2025 | 6.90 | 7.43 | 6.83 | 7.38 | 0.69 | 10.31% | 23,972,800 |
| Jan 29, 2025 | 6.51 | 7.06 | 6.38 | 6.69 | 0.17 | 2.61% | 21,104,630 |
| Jan 28, 2025 | 6.92 | 7.02 | 6.25 | 6.52 | 0.04 | 0.62% | 32,116,300 |
| Jan 27, 2025 | 8.22 | 8.28 | 6.12 | 6.48 | -2.48 | -27.68% | 58,316,327 |
| Jan 24, 2025 | 9.36 | 9.50 | 8.88 | 8.96 | -0.31 | -3.34% | 15,065,840 |
| Jan 23, 2025 | 9.36 | 9.90 | 9.24 | 9.27 | -0.37 | -3.84% | 15,534,100 |
| Jan 22, 2025 | 9.38 | 9.87 | 9.15 | 9.64 | 0.23 | 2.44% | 22,555,720 |
| Jan 21, 2025 | 9.05 | 9.53 | 8.45 | 9.41 | 0.51 | 5.73% | 22,521,000 |
| Jan 17, 2025 | 9.27 | 9.27 | 8.58 | 8.90 | -0.08 | -0.89% | 23,151,534 |
| Jan 16, 2025 | 8.29 | 9.73 | 8.26 | 8.98 | 0.61 | 7.29% | 32,713,900 |
| Jan 15, 2025 | 8.42 | 8.69 | 8.11 | 8.37 | -0.17 | -1.99% | 35,324,813 |
| Jan 14, 2025 | 9.53 | 9.72 | 8.25 | 8.54 | 0.77 | 9.91% | 69,563,300 |
| Jan 13, 2025 | 7.96 | 7.99 | 7.46 | 7.77 | -0.52 | -6.27% | 14,744,000 |
| Jan 10, 2025 | 8.58 | 8.58 | 8.01 | 8.29 | -0.42 | -4.82% | 14,213,040 |
| Jan 8, 2025 | 9.16 | 9.27 | 8.32 | 8.71 | -0.71 | -7.54% | 14,192,800 |
| Jan 7, 2025 | 9.94 | 10.16 | 9.21 | 9.42 | -0.37 | -3.78% | 14,618,900 |
| Jan 6, 2025 | 9.42 | 10.20 | 9.33 | 9.79 | 0.68 | 7.46% | 20,750,700 |
| Jan 3, 2025 | 7.85 | 9.13 | 7.80 | 9.11 | 1.31 | 16.79% | 18,665,400 |
| Jan 2, 2025 | 7.85 | 8.10 | 7.57 | 7.80 | 0.16 | 2.09% | 11,162,223 |
| Dec 31, 2024 | 8.23 | 8.23 | 7.50 | 7.64 | -0.33 | -4.14% | 10,666,130 |
| Dec 30, 2024 | 8.28 | 8.28 | 7.41 | 7.97 | -0.42 | -5.01% | 16,376,100 |
| Dec 27, 2024 | 9.09 | 9.10 | 8.23 | 8.39 | -0.81 | -8.80% | 12,945,332 |
| Dec 26, 2024 | 8.66 | 9.35 | 8.58 | 9.20 | 0.43 | 4.90% | 12,609,400 |
| Dec 24, 2024 | 8.08 | 8.78 | 7.96 | 8.77 | 0.85 | 10.73% | 10,155,628 |
| Dec 23, 2024 | 8.20 | 8.38 | 7.74 | 7.92 | -0.09 | -1.12% | 12,811,300 |
| Dec 20, 2024 | 8.11 | 8.35 | 7.81 | 8.01 | -0.04 | -0.50% | 33,324,900 |
| Dec 19, 2024 | 9.09 | 9.12 | 7.84 | 8.05 | -0.71 | -8.11% | 19,621,204 |
| Dec 18, 2024 | 9.73 | 10.18 | 8.53 | 8.76 | -0.93 | -9.60% | 18,259,600 |
| Dec 17, 2024 | 10.02 | 10.16 | 9.55 | 9.69 | -0.32 | -3.20% | 11,781,815 |
| Dec 16, 2024 | 9.08 | 10.27 | 8.96 | 10.01 | 1.11 | 12.47% | 24,302,800 |
| Dec 13, 2024 | 9.02 | 9.41 | 8.82 | 8.90 | -0.14 | -1.55% | 10,821,438 |
| Dec 12, 2024 | 9.00 | 9.56 | 8.86 | 9.04 | 0.28 | 3.20% | 17,287,705 |
| Dec 11, 2024 | 9.13 | 9.16 | 8.57 | 8.76 | -0.18 | -2.01% | 12,809,700 |
| Dec 10, 2024 | 9.68 | 9.77 | 8.86 | 8.94 | -0.58 | -6.09% | 15,707,100 |
| Dec 9, 2024 | 11.12 | 11.15 | 9.30 | 9.52 | -1.15 | -10.78% | 22,732,442 |
| Dec 6, 2024 | 10.29 | 11.25 | 10.18 | 10.67 | 0.63 | 6.27% | 25,833,205 |