Applied Digital Corporati... (APLD)
NASDAQ: APLD
· Real-Time Price · USD
16.98
1.78 (11.71%)
At close: Sep 10, 2025, 3:59 PM
16.98
0.00%
After-hours: Sep 10, 2025, 07:59 PM EDT
APLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.77 | 15.24 | 13.92 | 15.20 | 15.20 | 9.27% | 30,322,897 |
| Sep 8, 2025 | 13.85 | 13.99 | 13.16 | 13.91 | 13.91 | 0.14% | 19,487,000 |
| Sep 5, 2025 | 14.69 | 14.82 | 13.67 | 13.89 | 13.89 | -3.07% | 16,356,731 |
| Sep 4, 2025 | 14.23 | 14.58 | 14.05 | 14.33 | 14.33 | -0.35% | 15,779,900 |
| Sep 3, 2025 | 15.39 | 15.47 | 14.36 | 14.38 | 14.38 | -5.77% | 19,046,100 |
| Sep 2, 2025 | 15.13 | 15.73 | 14.46 | 15.26 | 15.26 | -4.51% | 19,251,000 |
| Aug 29, 2025 | 16.91 | 17.29 | 15.58 | 15.98 | 15.98 | -3.73% | 28,060,922 |
| Aug 28, 2025 | 17.00 | 17.60 | 16.46 | 16.60 | 16.60 | -0.60% | 31,189,400 |
| Aug 27, 2025 | 16.42 | 16.77 | 15.92 | 16.70 | 16.70 | 1.40% | 25,165,246 |
| Aug 26, 2025 | 15.92 | 16.53 | 15.84 | 16.47 | 16.47 | 3.26% | 28,225,707 |
| Aug 25, 2025 | 16.01 | 16.40 | 15.57 | 15.95 | 15.95 | -0.62% | 23,663,624 |
| Aug 22, 2025 | 15.53 | 16.78 | 15.33 | 16.05 | 16.05 | 1.78% | 27,002,147 |
| Aug 21, 2025 | 15.60 | 16.25 | 15.24 | 15.77 | 15.77 | 0.32% | 20,703,102 |
| Aug 20, 2025 | 15.09 | 15.80 | 14.03 | 15.72 | 15.72 | 2.48% | 32,019,615 |
| Aug 19, 2025 | 16.16 | 16.40 | 14.98 | 15.34 | 15.34 | -6.12% | 29,218,000 |
| Aug 18, 2025 | 14.88 | 16.92 | 14.66 | 16.34 | 16.34 | 15.97% | 70,625,900 |
| Aug 15, 2025 | 14.55 | 14.56 | 13.53 | 14.09 | 14.09 | -3.16% | 17,802,035 |
| Aug 14, 2025 | 14.63 | 15.00 | 13.98 | 14.55 | 14.55 | -1.69% | 20,751,300 |
| Aug 13, 2025 | 15.24 | 15.85 | 14.23 | 14.80 | 14.80 | -1.14% | 24,686,724 |
| Aug 12, 2025 | 14.01 | 15.13 | 13.83 | 14.97 | 14.97 | 6.70% | 25,595,932 |