Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
APLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.84 | -0.01 | -0.07% | 14.90 | 14.925 | 14.68 | 3,098,487 |
| May 09 2024 | 14.85 | 0.14 | 0.95% | 14.75 | 14.865 | 14.70 | 2,853,791 |
| May 08 2024 | 14.71 | -0.15 | -1.01% | 14.80 | 14.86 | 14.605 | 1,817,629 |
| May 07 2024 | 14.86 | 0.06 | 0.41% | 15.08 | 15.12 | 14.83 | 2,255,837 |
| May 06 2024 | 14.80 | 0.12 | 0.82% | 14.78 | 14.85 | 14.67 | 1,604,737 |
| May 03 2024 | 14.68 | 0.01 | 0.07% | 14.89 | 14.99 | 14.635 | 1,948,666 |
| May 02 2024 | 14.67 | -0.18 | -1.21% | 14.98 | 14.99 | 14.6268 | 1,850,715 |
| May 01 2024 | 14.85 | 0.09 | 0.61% | 14.81 | 15.14 | 14.79 | 2,019,840 |
| Apr 30 2024 | 14.76 | -0.32 | -2.12% | 14.99 | 15.02 | 14.73 | 2,022,540 |
| Apr 29 2024 | 15.08 | 0.08 | 0.53% | 15.00 | 15.09 | 14.92 | 1,772,183 |
| Apr 26 2024 | 15.00 | 0.00 | 0.00% | 15.03 | 15.15 | 14.905 | 2,319,102 |
| Apr 25 2024 | 15.00 | -0.27 | -1.77% | 15.11 | 15.24 | 14.975 | 1,814,052 |
| Apr 24 2024 | 15.27 | -0.20 | -1.29% | 15.42 | 15.47 | 15.235 | 1,541,099 |
| Apr 23 2024 | 15.47 | 0.05 | 0.32% | 15.39 | 15.61 | 15.35 | 1,318,232 |
| Apr 22 2024 | 15.42 | 0.28 | 1.85% | 15.15 | 15.44 | 15.0999 | 1,545,492 |
| Apr 19 2024 | 15.14 | 0.21 | 1.41% | 14.91 | 15.16 | 14.91 | 1,778,836 |
| Apr 18 2024 | 14.93 | -0.04 | -0.27% | 15.01 | 15.075 | 14.86 | 1,382,900 |
| Apr 17 2024 | 14.97 | -0.36 | -2.35% | 15.36 | 15.50 | 14.955 | 1,610,889 |
| Apr 16 2024 | 15.33 | -0.29 | -1.86% | 15.56 | 15.66 | 15.31 | 2,154,640 |
| Apr 15 2024 | 15.62 | -0.20 | -1.26% | 15.94 | 15.975 | 15.55 | 1,160,380 |
| Apr 12 2024 | 15.82 | -0.09 | -0.57% | 15.81 | 15.9295 | 15.735 | 974,319 |
| Apr 11 2024 | 15.91 | 0.16 | 1.02% | 15.85 | 15.98 | 15.72 | 981,908 |
| Apr 10 2024 | 15.75 | -0.41 | -2.54% | 15.87 | 15.985 | 15.69 | 1,619,933 |
| Apr 09 2024 | 16.16 | -0.05 | -0.31% | 16.22 | 16.285 | 16.03 | 1,082,659 |
| Apr 08 2024 | 16.21 | 0.15 | 0.93% | 16.05 | 16.32 | 16.03 | 1,133,501 |
| Apr 05 2024 | 16.06 | 0.07 | 0.44% | 15.99 | 16.09 | 15.91 | 1,559,089 |
| Apr 04 2024 | 15.99 | -0.06 | -0.37% | 16.20 | 16.28 | 15.85 | 1,564,547 |
| Apr 03 2024 | 16.05 | -0.20 | -1.23% | 16.18 | 16.18 | 16.00 | 1,661,583 |
| Apr 02 2024 | 16.25 | -0.06 | -0.37% | 16.11 | 16.25 | 16.04 | 2,172,594 |
| Apr 01 2024 | 16.31 | -0.07 | -0.43% | 16.36 | 16.505 | 16.23 | 1,313,078 |
| Mar 28 2024 | 16.38 | -0.14 | -0.85% | 16.55 | 16.595 | 16.23 | 1,900,172 |
| Mar 27 2024 | 16.52 | 0.27 | 1.66% | 16.34 | 16.52 | 16.29 | 1,415,255 |
| Mar 26 2024 | 16.25 | -0.01 | -0.06% | 16.33 | 16.395 | 16.25 | 1,028,757 |
| Mar 25 2024 | 16.26 | -0.22 | -1.33% | 16.58 | 16.59 | 16.26 | 1,053,072 |
| Mar 22 2024 | 16.48 | -0.26 | -1.55% | 16.80 | 16.83 | 16.465 | 950,327 |
| Mar 21 2024 | 16.74 | 0.22 | 1.33% | 16.58 | 16.80 | 16.54 | 1,459,118 |
| Mar 20 2024 | 16.52 | 0.01 | 0.06% | 16.40 | 16.545 | 16.32 | 1,167,187 |
| Mar 19 2024 | 16.51 | 0.04 | 0.24% | 16.42 | 16.54 | 16.37 | 1,123,267 |
| Mar 18 2024 | 16.47 | 0.29 | 1.79% | 16.20 | 16.56 | 16.1565 | 1,382,127 |
| Mar 15 2024 | 16.18 | -0.12 | -0.74% | 16.16 | 16.37 | 16.06 | 3,619,795 |
| Mar 14 2024 | 16.30 | -0.19 | -1.15% | 16.47 | 16.51 | 16.19 | 2,570,397 |
| Mar 13 2024 | 16.49 | -0.26 | -1.55% | 16.69 | 16.84 | 16.41 | 2,550,813 |
| Mar 12 2024 | 16.75 | -0.03 | -0.18% | 16.75 | 16.985 | 16.68 | 2,091,584 |
| Mar 11 2024 | 16.78 | -0.09 | -0.53% | 16.81 | 16.985 | 16.75 | 2,137,413 |
| Mar 08 2024 | 16.87 | 0.36 | 2.18% | 16.66 | 16.89 | 16.58 | 1,619,235 |
| Mar 07 2024 | 16.51 | 0.06 | 0.36% | 16.60 | 16.6302 | 16.385 | 1,334,334 |
| Mar 06 2024 | 16.45 | -0.01 | -0.06% | 16.62 | 16.69 | 16.405 | 1,103,519 |
| Mar 05 2024 | 16.46 | -0.22 | -1.32% | 16.55 | 16.70 | 16.45 | 1,441,268 |
| Mar 04 2024 | 16.68 | 0.34 | 2.08% | 16.28 | 16.70 | 16.27 | 2,642,261 |
| Mar 01 2024 | 16.34 | 0.25 | 1.55% | 16.18 | 16.43 | 16.11 | 1,889,960 |
| Feb 29 2024 | 16.09 | 0.03 | 0.19% | 16.21 | 16.27 | 15.98 | 2,854,889 |
| Feb 28 2024 | 16.06 | 0.06 | 0.37% | 15.83 | 16.265 | 15.79 | 2,470,555 |
| Feb 27 2024 | 16.00 | 0.02 | 0.13% | 16.05 | 16.14 | 15.89 | 2,707,314 |
| Feb 26 2024 | 15.98 | -0.27 | -1.66% | 16.25 | 16.30 | 15.86 | 2,702,756 |
| Feb 23 2024 | 16.25 | -0.02 | -0.12% | 16.31 | 16.67 | 16.24 | 2,832,064 |
| Feb 22 2024 | 16.27 | 0.07 | 0.43% | 16.18 | 16.30 | 15.84 | 3,494,916 |
| Feb 21 2024 | 16.20 | 0.29 | 1.82% | 15.89 | 16.28 | 15.89 | 2,175,813 |
| Feb 20 2024 | 15.91 | -0.02 | -0.13% | 15.76 | 16.085 | 15.66 | 2,467,012 |
| Feb 16 2024 | 15.93 | -0.24 | -1.48% | 15.95 | 16.0789 | 15.82 | 2,240,456 |
| Feb 15 2024 | 16.17 | 0.38 | 2.41% | 15.94 | 16.17 | 15.88 | 2,256,710 |
| Feb 14 2024 | 15.79 | 0.14 | 0.89% | 15.78 | 15.97 | 15.62 | 2,686,770 |
| Feb 13 2024 | 15.65 | -0.57 | -3.51% | 15.73 | 15.83 | 15.475 | 1,668,559 |
