Applied Digital Corporati... (APLD)
NASDAQ: APLD
· Real-Time Price · USD
14.13
-0.42 (-2.89%)
At close: Aug 15, 2025, 12:01 PM
APLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.63 | 15.00 | 13.98 | 14.55 | 14.55 | -1.69% | 20,475,415 |
| 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 |
| Aug 11, 2025 | 14.27 | 14.58 | 13.90 | 14.03 | 14.03 | -1.20% | 19,107,236 |
| Aug 8, 2025 | 14.19 | 14.49 | 13.61 | 14.20 | 14.20 | -0.28% | 19,089,200 |
| Aug 7, 2025 | 14.98 | 15.36 | 13.65 | 14.24 | 14.24 | -3.72% | 28,969,248 |
| Aug 6, 2025 | 14.83 | 15.20 | 14.10 | 14.79 | 14.79 | -0.67% | 32,663,600 |
| Aug 5, 2025 | 13.80 | 14.90 | 13.55 | 14.89 | 14.89 | 6.74% | 43,452,700 |
| Aug 4, 2025 | 12.83 | 13.95 | 12.35 | 13.95 | 13.95 | 11.42% | 41,274,700 |
| Aug 1, 2025 | 12.47 | 13.07 | 11.40 | 12.52 | 12.52 | -4.72% | 50,626,514 |
| Jul 31, 2025 | 12.57 | 14.06 | 12.20 | 13.14 | 13.14 | 31.01% | 138,168,411 |
| Jul 30, 2025 | 10.05 | 10.40 | 9.79 | 10.03 | 10.03 | -0.89% | 28,882,100 |
| Jul 29, 2025 | 10.33 | 10.35 | 9.80 | 10.12 | 10.12 | -4.35% | 22,822,320 |
| Jul 28, 2025 | 10.98 | 11.01 | 10.33 | 10.58 | 10.58 | -1.58% | 20,512,822 |
| Jul 25, 2025 | 11.40 | 11.51 | 10.74 | 10.75 | 10.75 | -4.02% | 17,605,600 |
| Jul 24, 2025 | 11.04 | 11.45 | 10.80 | 11.20 | 11.20 | 2.47% | 19,833,800 |
| Jul 23, 2025 | 11.09 | 11.23 | 10.55 | 10.93 | 10.93 | -0.18% | 17,567,100 |
| Jul 22, 2025 | 11.12 | 11.13 | 10.35 | 10.95 | 10.95 | -1.26% | 22,585,448 |
| Jul 21, 2025 | 12.19 | 12.21 | 11.00 | 11.09 | 11.09 | -7.04% | 42,467,600 |
| Jul 18, 2025 | 11.47 | 12.15 | 11.20 | 11.93 | 11.93 | 9.35% | 55,754,900 |