Applied Digital Corporation (APLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 8.05 | 8.26 | 7.35 | 7.45 | 7.45 | 13,842,000 |
| Oct 03, 2024 | 8.10 | 8.65 | 7.88 | 8.04 | 8.04 | 10,249,700 |
| Oct 02, 2024 | 7.95 | 8.49 | 7.68 | 8.19 | 8.19 | 8,401,600 |
| Oct 01, 2024 | 8.22 | 8.54 | 7.66 | 8.08 | 8.08 | 12,116,200 |
| Sept 30, 2024 | 7.72 | 8.59 | 7.30 | 8.25 | 8.25 | 13,232,400 |
| Sept 27, 2024 | 8.26 | 8.78 | 8.08 | 8.19 | 8.19 | 12,869,000 |
| Sept 26, 2024 | 7.94 | 8.52 | 7.75 | 8.25 | 8.25 | 15,998,300 |
| Sept 25, 2024 | 7.04 | 8.15 | 7.03 | 7.67 | 7.67 | 19,647,800 |
| Sept 24, 2024 | 6.72 | 7.20 | 6.47 | 7.08 | 7.08 | 15,410,200 |
| Sept 23, 2024 | 6.13 | 6.87 | 6.03 | 6.70 | 6.70 | 15,381,500 |
| Sept 20, 2024 | 5.56 | 6.09 | 5.51 | 6.02 | 6.02 | 17,700,800 |
| Sept 19, 2024 | 6.40 | 6.55 | 5.53 | 5.56 | 5.56 | 16,552,600 |
| Sept 18, 2024 | 5.78 | 6.70 | 5.74 | 6.07 | 6.07 | 16,947,900 |
| Sept 17, 2024 | 6.03 | 6.30 | 5.76 | 5.81 | 5.81 | 10,462,300 |
| Sept 16, 2024 | 5.90 | 6.07 | 5.73 | 5.89 | 5.89 | 5,737,900 |
| Sept 13, 2024 | 6.14 | 6.50 | 5.85 | 6.09 | 6.09 | 13,880,200 |
| Sept 12, 2024 | 5.65 | 6.07 | 5.65 | 6.02 | 6.02 | 9,586,300 |
| Sept 11, 2024 | 6.36 | 6.53 | 5.74 | 5.87 | 5.87 | 14,139,800 |
| Sept 10, 2024 | 6.10 | 6.45 | 5.80 | 6.44 | 6.44 | 20,660,300 |
| Sept 09, 2024 | 4.72 | 6.60 | 4.60 | 6.58 | 6.58 | 53,031,000 |
| Sept 06, 2024 | 5.30 | 5.57 | 4.33 | 4.55 | 4.55 | 27,902,200 |
| Sept 05, 2024 | 4.99 | 5.71 | 4.25 | 5.37 | 5.37 | 149,889,900 |
| Sept 04, 2024 | 3.11 | 3.33 | 3.01 | 3.24 | 3.24 | 5,094,900 |
| Sept 03, 2024 | 3.57 | 3.82 | 3.14 | 3.15 | 3.15 | 6,437,900 |
| Aug 30, 2024 | 3.88 | 3.88 | 3.34 | 3.65 | 3.65 | 12,775,300 |
| Aug 29, 2024 | 4.29 | 4.97 | 3.71 | 3.82 | 3.82 | 9,606,500 |
| Aug 28, 2024 | 4.76 | 4.78 | 4.25 | 4.41 | 4.41 | 6,291,600 |
| Aug 27, 2024 | 4.79 | 4.82 | 4.50 | 4.73 | 4.73 | 3,801,200 |
| Aug 26, 2024 | 4.60 | 4.93 | 4.56 | 4.92 | 4.92 | 3,890,500 |
| Aug 23, 2024 | 4.12 | 4.64 | 4.08 | 4.55 | 4.55 | 5,238,200 |
| Aug 22, 2024 | 4.23 | 4.25 | 4.04 | 4.09 | 4.09 | 2,340,400 |
| Aug 21, 2024 | 4.10 | 4.19 | 3.98 | 4.19 | 4.19 | 4,415,800 |
| Aug 20, 2024 | 4.14 | 4.25 | 3.98 | 4.03 | 4.03 | 1,990,500 |
| Aug 19, 2024 | 3.99 | 4.11 | 3.83 | 4.11 | 4.11 | 2,675,600 |
| Aug 16, 2024 | 3.95 | 4.09 | 3.84 | 4.01 | 4.01 | 4,056,500 |
| Aug 15, 2024 | 3.95 | 4.20 | 3.88 | 4.00 | 4.00 | 4,357,400 |
| Aug 14, 2024 | 3.93 | 4.05 | 3.73 | 3.84 | 3.84 | 2,107,900 |
| Aug 13, 2024 | 4.00 | 4.07 | 3.89 | 3.95 | 3.95 | 2,255,100 |
| Aug 12, 2024 | 3.87 | 4.11 | 3.83 | 3.98 | 3.98 | 3,519,600 |
| Aug 09, 2024 | 4.18 | 4.19 | 3.87 | 3.90 | 3.90 | 6,672,900 |
| Aug 08, 2024 | 3.90 | 4.16 | 3.90 | 4.14 | 4.14 | 3,751,800 |
| Aug 07, 2024 | 4.28 | 4.32 | 3.88 | 3.90 | 3.90 | 3,044,800 |
| Aug 06, 2024 | 4.01 | 4.28 | 3.90 | 4.21 | 4.21 | 3,086,800 |
| Aug 05, 2024 | 3.78 | 4.04 | 3.60 | 3.97 | 3.97 | 4,716,000 |
| Aug 02, 2024 | 4.24 | 4.36 | 4.07 | 4.24 | 4.24 | 3,451,700 |
| Aug 01, 2024 | 4.86 | 4.94 | 4.28 | 4.49 | 4.49 | 4,492,600 |
| Jul 31, 2024 | 4.13 | 4.95 | 4.13 | 4.86 | 4.86 | 7,750,200 |
| Jul 30, 2024 | 4.25 | 4.34 | 3.93 | 3.98 | 3.98 | 4,895,400 |
| Jul 29, 2024 | 4.50 | 4.67 | 4.23 | 4.26 | 4.26 | 3,729,200 |
| Jul 26, 2024 | 4.54 | 4.84 | 4.43 | 4.44 | 4.44 | 4,664,100 |
| Jul 25, 2024 | 4.51 | 4.64 | 4.26 | 4.45 | 4.45 | 4,955,400 |
| Jul 24, 2024 | 5.01 | 5.18 | 4.54 | 4.57 | 4.57 | 5,869,000 |
| Jul 23, 2024 | 5.28 | 5.38 | 5.01 | 5.05 | 5.05 | 4,496,300 |
| Jul 22, 2024 | 5.76 | 5.84 | 5.13 | 5.31 | 5.31 | 5,163,600 |
| Jul 19, 2024 | 5.68 | 5.80 | 5.45 | 5.72 | 5.72 | 3,817,900 |
| Jul 18, 2024 | 6.33 | 6.38 | 5.67 | 5.68 | 5.68 | 5,180,700 |
| Jul 17, 2024 | 6.64 | 6.82 | 6.12 | 6.20 | 6.20 | 4,429,900 |
| Jul 16, 2024 | 6.74 | 6.88 | 6.53 | 6.81 | 6.81 | 4,375,600 |
| Jul 15, 2024 | 6.44 | 6.76 | 6.10 | 6.76 | 6.76 | 5,636,400 |
| Jul 12, 2024 | 5.87 | 6.63 | 5.87 | 6.20 | 6.20 | 6,862,200 |
| Jul 11, 2024 | 6.04 | 6.32 | 5.66 | 5.88 | 5.88 | 6,873,900 |
| Jul 10, 2024 | 5.57 | 6.26 | 5.51 | 5.86 | 5.86 | 9,511,600 |
| Jul 09, 2024 | 6.34 | 6.60 | 5.09 | 5.47 | 5.47 | 18,775,600 |
| Jul 08, 2024 | 7.06 | 7.20 | 6.72 | 7.14 | 7.14 | 3,923,400 |
| Jul 05, 2024 | 6.46 | 6.96 | 6.34 | 6.94 | 6.94 | 3,197,600 |
| Jul 03, 2024 | 6.33 | 6.89 | 6.31 | 6.77 | 6.77 | 3,143,700 |
| Jul 02, 2024 | 6.45 | 6.73 | 6.28 | 6.34 | 6.34 | 4,763,100 |
| Jul 01, 2024 | 5.95 | 6.57 | 5.95 | 6.50 | 6.50 | 5,628,100 |
| Jun 28, 2024 | 6.35 | 6.50 | 5.83 | 5.95 | 5.95 | 8,825,700 |
| Jun 27, 2024 | 6.18 | 6.39 | 5.86 | 6.24 | 6.24 | 6,451,600 |
| Jun 26, 2024 | 6.48 | 7.23 | 5.91 | 6.03 | 6.03 | 12,245,500 |
| Jun 25, 2024 | 6.10 | 6.40 | 5.87 | 6.33 | 6.33 | 7,544,600 |
| Jun 24, 2024 | 5.54 | 6.54 | 5.46 | 6.08 | 6.08 | 9,455,600 |
| Jun 21, 2024 | 5.83 | 5.90 | 5.19 | 5.52 | 5.52 | 9,405,200 |
| Jun 20, 2024 | 5.21 | 6.18 | 5.19 | 6.04 | 6.04 | 13,490,700 |
| Jun 18, 2024 | 5.36 | 5.52 | 5.02 | 5.16 | 5.16 | 9,156,800 |
| Jun 17, 2024 | 4.67 | 5.50 | 4.66 | 5.46 | 5.46 | 12,992,800 |
| Jun 14, 2024 | 4.40 | 5.05 | 4.37 | 4.65 | 4.65 | 13,925,400 |
| Jun 13, 2024 | 4.09 | 4.40 | 4.06 | 4.37 | 4.37 | 4,374,100 |
| Jun 12, 2024 | 4.25 | 4.41 | 4.06 | 4.13 | 4.13 | 3,287,300 |
| Jun 11, 2024 | 4.04 | 4.19 | 3.94 | 4.14 | 4.14 | 2,539,600 |
| Jun 10, 2024 | 4.40 | 4.68 | 4.12 | 4.13 | 4.13 | 6,545,700 |
| Jun 07, 2024 | 4.76 | 4.98 | 4.45 | 4.50 | 4.50 | 3,319,400 |
| Jun 06, 2024 | 4.53 | 4.99 | 4.49 | 4.92 | 4.92 | 5,128,200 |
| Jun 05, 2024 | 4.22 | 4.67 | 4.19 | 4.67 | 4.67 | 3,056,200 |
| Jun 04, 2024 | 4.05 | 4.40 | 3.95 | 4.25 | 4.25 | 4,735,500 |
| Jun 03, 2024 | 4.20 | 4.29 | 3.84 | 3.96 | 3.96 | 2,967,200 |
| May 31, 2024 | 4.29 | 4.38 | 4.11 | 4.23 | 4.23 | 4,067,100 |
| May 30, 2024 | 4.30 | 4.41 | 4.11 | 4.19 | 4.19 | 2,280,400 |
| May 29, 2024 | 4.54 | 4.65 | 4.23 | 4.33 | 4.33 | 2,904,900 |
| May 28, 2024 | 4.65 | 4.65 | 4.38 | 4.62 | 4.62 | 3,785,900 |
| May 24, 2024 | 4.21 | 4.67 | 4.19 | 4.61 | 4.61 | 3,379,900 |
| May 23, 2024 | 4.40 | 4.48 | 4.19 | 4.25 | 4.25 | 3,042,100 |
| May 22, 2024 | 4.46 | 4.52 | 4.22 | 4.24 | 4.24 | 1,841,800 |
| May 21, 2024 | 4.57 | 4.66 | 3.92 | 4.42 | 4.42 | 3,785,400 |
| May 20, 2024 | 4.14 | 4.70 | 4.14 | 4.58 | 4.58 | 5,781,300 |
| May 17, 2024 | 3.73 | 4.20 | 3.68 | 4.14 | 4.14 | 4,688,700 |
| May 16, 2024 | 3.80 | 3.93 | 3.62 | 3.66 | 3.66 | 2,692,900 |
| May 15, 2024 | 3.65 | 3.82 | 3.58 | 3.80 | 3.80 | 4,914,200 |
| May 14, 2024 | 3.57 | 3.76 | 3.42 | 3.58 | 3.58 | 4,472,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.