AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

This averts a strike or lockout that could have begun Wednesday, with flight cancellations likely before then

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

112.58

+6.97

(+6.60%)

At close: 04:00PM EDT

112.20

-0.38

(-0.34%)

After hours:

07:59PM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	106.85	112.88	105.94	112.58	112.58	8,594,400
Sept 12, 2024	97.35	106.45	97.35	105.61	105.61	9,799,100
Sept 11, 2024	87.55	98.10	87.12	97.57	97.57	7,894,700
Sept 10, 2024	87.90	88.28	85.23	86.23	86.23	2,828,300
Sept 09, 2024	85.89	88.20	84.73	86.31	86.31	3,564,600
Sept 06, 2024	88.19	88.57	82.51	84.57	84.57	4,251,000
Sept 05, 2024	86.56	89.42	86.56	88.19	88.19	2,019,200
Sept 04, 2024	87.37	89.86	85.41	87.88	87.88	2,575,400
Sept 03, 2024	92.62	92.81	87.78	88.13	88.13	3,302,500
Aug 30, 2024	92.00	93.70	90.69	92.87	92.87	4,581,600
Aug 29, 2024	88.29	93.69	88.29	91.61	91.61	4,595,100
Aug 28, 2024	88.90	89.80	87.11	88.00	88.00	3,219,400
Aug 27, 2024	88.99	90.89	87.63	90.30	90.30	1,876,100
Aug 26, 2024	89.99	92.33	89.57	89.89	89.89	2,055,200
Aug 23, 2024	90.11	91.30	88.32	90.20	90.20	1,910,200
Aug 22, 2024	91.40	92.50	88.70	89.00	89.00	3,145,700
Aug 21, 2024	86.59	91.10	86.29	90.89	90.89	3,545,900
Aug 20, 2024	85.65	88.70	85.00	86.58	86.58	2,363,900
Aug 19, 2024	86.00	86.31	84.17	85.82	85.82	1,873,300
Aug 16, 2024	84.43	87.02	83.61	86.35	86.35	2,782,200
Aug 15, 2024	86.01	86.94	84.19	85.58	85.58	3,521,100
Aug 14, 2024	80.14	85.60	80.14	84.64	84.64	6,277,900
Aug 13, 2024	76.34	80.17	75.89	79.79	79.79	3,919,500
Aug 12, 2024	77.59	78.19	74.12	74.76	74.76	4,957,300
Aug 09, 2024	76.50	78.15	72.81	77.38	77.38	4,907,300
Aug 08, 2024	70.05	76.86	66.16	76.73	76.73	9,465,900
Aug 07, 2024	72.00	73.00	66.97	67.19	67.19	7,312,900
Aug 06, 2024	68.99	70.50	67.32	69.00	69.00	4,259,000
Aug 05, 2024	62.09	68.72	60.67	67.14	67.14	3,561,700
Aug 02, 2024	70.53	71.55	68.08	68.72	68.72	4,368,000
Aug 01, 2024	78.89	81.63	74.61	75.09	75.09	3,166,100
Jul 31, 2024	77.63	78.05	76.41	77.10	77.10	2,799,900
Jul 30, 2024	76.99	78.39	74.12	74.83	74.83	3,080,500
Jul 29, 2024	78.22	79.10	76.30	76.85	76.85	2,339,500
Jul 26, 2024	78.82	78.82	76.57	77.53	77.53	1,790,400
Jul 25, 2024	77.78	78.21	73.08	76.17	76.17	4,132,000
Jul 24, 2024	81.49	82.86	78.55	78.68	78.68	2,194,700
Jul 23, 2024	83.52	85.28	82.75	83.81	83.81	1,425,200
Jul 22, 2024	83.25	83.88	81.91	83.24	83.24	1,802,300
Jul 19, 2024	80.39	82.34	79.90	81.80	81.80	1,654,500
Jul 18, 2024	81.99	82.26	78.80	80.93	80.93	2,763,500
Jul 17, 2024	84.06	84.36	79.14	80.19	80.19	4,584,300
Jul 16, 2024	88.62	89.26	86.19	86.53	86.53	2,014,000
Jul 15, 2024	85.73	88.46	84.70	87.93	87.93	3,154,300
Jul 12, 2024	82.22	85.24	81.83	84.86	84.86	1,952,400
Jul 11, 2024	85.00	85.06	80.87	82.01	82.01	2,383,300
Jul 10, 2024	85.00	85.28	82.07	84.36	84.36	2,349,700
Jul 09, 2024	85.65	86.21	84.04	84.71	84.71	1,996,300
Jul 08, 2024	87.32	87.92	83.12	85.18	85.18	2,932,300
Jul 05, 2024	87.51	91.91	85.32	86.80	86.80	5,769,600
Jul 03, 2024	83.77	87.00	83.70	86.96	86.96	2,986,800
Jul 02, 2024	84.21	85.39	82.63	83.68	83.68	3,466,500
Jul 01, 2024	85.12	85.26	82.42	84.82	84.82	3,347,400
Jun 28, 2024	83.50	84.35	82.30	83.22	83.22	10,782,600
Jun 27, 2024	80.58	83.56	80.02	83.12	83.12	3,319,300
Jun 26, 2024	80.72	82.25	79.89	80.48	80.48	2,896,400
Jun 25, 2024	78.44	81.76	78.44	81.21	81.21	4,042,500
Jun 24, 2024	77.74	78.34	76.38	78.05	78.05	3,496,400
Jun 21, 2024	77.00	78.72	75.13	78.58	78.58	4,131,600
Jun 20, 2024	81.60	82.66	76.34	77.18	77.18	4,373,400
Jun 18, 2024	78.53	81.10	78.46	80.84	80.84	4,370,300
Jun 17, 2024	77.67	79.45	76.74	78.46	78.46	3,794,600
Jun 14, 2024	75.41	77.67	74.90	77.52	77.52	2,846,300
Jun 13, 2024	76.54	77.23	74.38	75.65	75.65	3,139,200
Jun 12, 2024	79.15	79.35	73.63	76.54	76.54	6,165,500
Jun 11, 2024	79.65	79.65	72.15	77.35	77.35	9,550,300
Jun 10, 2024	81.18	83.00	79.08	80.38	80.38	3,835,600
Jun 07, 2024	82.40	83.34	80.80	81.91	81.91	3,008,800
Jun 06, 2024	83.67	87.08	82.20	83.23	83.23	4,691,500
Jun 05, 2024	82.20	84.60	81.83	83.67	83.67	4,259,500
Jun 04, 2024	83.00	85.45	79.86	81.64	81.64	4,193,400
Jun 03, 2024	83.05	83.42	79.07	82.70	82.70	3,779,300
May 31, 2024	82.99	83.10	78.22	81.48	81.48	6,736,000
May 30, 2024	83.51	84.23	82.09	82.50	82.50	3,246,500
May 29, 2024	82.13	84.38	81.45	83.89	83.89	2,998,200
May 28, 2024	83.84	85.34	82.56	83.23	83.23	6,187,200
May 24, 2024	79.43	82.28	78.38	82.15	82.15	5,050,400
May 23, 2024	81.51	81.79	77.90	79.26	79.26	3,662,300
May 22, 2024	83.90	84.59	79.50	80.00	80.00	4,840,500
May 21, 2024	84.54	84.93	83.02	84.00	84.00	4,187,100
May 20, 2024	82.50	85.15	81.43	84.57	84.57	6,473,600
May 17, 2024	83.25	83.92	81.92	82.49	82.49	3,337,200
May 16, 2024	83.84	84.50	82.71	83.23	83.23	4,621,400
May 15, 2024	84.10	84.39	82.53	84.06	84.06	5,308,100
May 14, 2024	81.12	83.89	80.01	83.44	83.44	7,763,200
May 13, 2024	87.05	87.13	83.51	86.37	86.37	5,023,700
May 10, 2024	85.74	87.96	84.81	86.43	86.43	4,971,000
May 09, 2024	83.27	88.50	80.67	84.69	84.69	15,126,900
May 08, 2024	75.73	76.63	73.62	74.00	74.00	6,353,600
May 07, 2024	76.40	78.28	75.32	77.09	77.09	3,398,300
May 06, 2024	75.80	77.56	75.30	76.85	76.85	2,831,200
May 03, 2024	73.00	75.28	72.50	75.07	75.07	2,974,600
May 02, 2024	71.25	73.05	70.68	72.47	72.47	2,397,900
May 01, 2024	70.73	72.36	69.37	69.74	69.74	2,646,000
Apr 30, 2024	72.36	73.28	70.51	70.57	70.57	3,687,000
Apr 29, 2024	72.64	73.67	71.53	72.99	72.99	3,820,200
Apr 26, 2024	70.09	74.59	69.97	73.82	73.82	5,381,300
Apr 25, 2024	66.46	69.78	65.62	69.21	69.21	4,564,800
Apr 24, 2024	71.80	72.98	68.46	69.70	69.70	3,856,500
Apr 23, 2024	68.86	71.67	68.86	71.18	71.18	2,526,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.55(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+296.98(+0.72%)

CAD/USD0.7357-0.0007(-0.10%)

CRUDE OIL69.24+0.59(+0.86%)

Bitcoin CAD81,021.87-544.30(-0.67%)

AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

AppLovin Corporation (APP)

S&P/TSX
23,568.65
+93.55(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+296.98(+0.72%)

CAD/USD
0.7357
-0.0007(-0.10%)

CRUDE OIL
69.24
+0.59(+0.86%)

Bitcoin CAD
81,021.87
-544.30(-0.67%)