Applied Digital Corporati... (APLD)
8.16
-0.38 (-4.45%)
At close: Jan 15, 2025, 9:33 AM
APLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.53 | 9.72 | 8.25 | 8.54 | 0.77 | 9.91% | 66,251,819 |
| 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 |
| Dec 5, 2024 | 9.83 | 10.68 | 9.73 | 10.04 | 0.42 | 4.37% | 23,743,400 |
| Dec 4, 2024 | 9.80 | 10.44 | 9.18 | 9.62 | 0.05 | 0.52% | 23,154,100 |
| Dec 3, 2024 | 9.52 | 9.81 | 9.37 | 9.57 | -0.05 | -0.52% | 9,368,000 |
| Dec 2, 2024 | 10.19 | 10.54 | 9.61 | 9.62 | -0.48 | -4.75% | 15,415,900 |
| Nov 29, 2024 | 9.91 | 10.59 | 9.78 | 10.10 | 0.44 | 4.55% | 11,660,400 |
| Nov 27, 2024 | 9.99 | 10.19 | 9.37 | 9.66 | -0.08 | -0.82% | 10,301,000 |
| Nov 26, 2024 | 10.56 | 10.68 | 9.56 | 9.74 | -0.94 | -8.80% | 16,050,900 |
| Nov 25, 2024 | 10.37 | 10.94 | 9.81 | 10.68 | 0.83 | 8.43% | 29,760,701 |
| Nov 22, 2024 | 9.13 | 9.95 | 9.03 | 9.85 | 0.70 | 7.65% | 22,342,000 |
| Nov 21, 2024 | 9.20 | 9.62 | 8.51 | 9.15 | 0.39 | 4.45% | 21,171,800 |
| Nov 20, 2024 | 9.37 | 9.68 | 8.70 | 8.76 | -0.40 | -4.37% | 21,967,428 |
| Nov 19, 2024 | 7.90 | 9.26 | 7.77 | 9.16 | 1.41 | 18.19% | 30,503,500 |
| Nov 18, 2024 | 7.43 | 8.45 | 7.39 | 7.75 | 0.52 | 7.19% | 25,546,100 |
| Nov 15, 2024 | 7.01 | 7.57 | 6.90 | 7.23 | 0.37 | 5.39% | 22,470,900 |
| Nov 14, 2024 | 7.15 | 7.24 | 6.64 | 6.86 | -0.31 | -4.32% | 10,971,445 |
| Nov 13, 2024 | 7.60 | 7.85 | 6.97 | 7.17 | -0.42 | -5.53% | 10,021,100 |
| Nov 12, 2024 | 7.38 | 7.72 | 7.18 | 7.59 | 0.01 | 0.13% | 8,415,923 |
| Nov 11, 2024 | 7.90 | 8.22 | 7.44 | 7.58 | 0.02 | 0.26% | 12,304,100 |
| Nov 8, 2024 | 7.81 | 7.98 | 7.37 | 7.56 | -0.23 | -2.95% | 8,627,102 |
| Nov 7, 2024 | 7.09 | 7.88 | 7.06 | 7.79 | 0.72 | 10.18% | 13,880,900 |
| Nov 6, 2024 | 6.90 | 7.26 | 6.56 | 7.07 | 0.70 | 10.99% | 14,752,400 |
| Nov 5, 2024 | 6.07 | 6.46 | 5.96 | 6.37 | 0.40 | 6.70% | 9,794,400 |
| Nov 4, 2024 | 6.44 | 6.47 | 5.94 | 5.97 | -0.49 | -7.59% | 12,795,000 |
| Nov 1, 2024 | 6.82 | 7.25 | 6.24 | 6.46 | -0.30 | -4.44% | 21,629,300 |
| Oct 31, 2024 | 6.85 | 7.36 | 6.70 | 6.76 | -0.60 | -8.15% | 44,462,110 |