APLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.61	13.72	13.58	13.63	13.63	-0.37%	164,434
Sep 25, 2025	13.53	13.71	13.52	13.68	13.68	-1.44%	184,419
Sep 24, 2025	13.99	14.00	13.84	13.88	13.53	-0.79%	168,700
Sep 23, 2025	14.07	14.09	13.95	13.99	13.63	-0.43%	144,920
Sep 22, 2025	13.72	14.07	13.72	14.05	13.69	3.54%	500,898
Sep 19, 2025	13.46	13.65	13.46	13.57	13.23	1.12%	366,414
Sep 18, 2025	13.42	13.46	13.37	13.42	13.08	0.15%	79,317
Sep 17, 2025	13.39	13.45	13.39	13.40	13.06	-	40,956
Sep 16, 2025	13.36	13.49	13.33	13.40	13.06	0.68%	91,075
Sep 15, 2025	13.29	13.36	13.28	13.31	12.97	0.38%	119,785
Sep 12, 2025	13.04	13.26	13.04	13.26	12.92	1.14%	93,525
Sep 11, 2025	12.95	13.12	12.95	13.11	12.78	1.63%	102,346
Sep 10, 2025	13.20	13.24	12.88	12.90	12.57	-3.08%	272,813
Sep 9, 2025	13.51	13.54	13.29	13.31	12.97	-1.70%	181,639
Sep 8, 2025	13.62	13.62	13.45	13.54	13.20	-0.22%	82,691
Sep 5, 2025	13.60	13.65	13.55	13.57	13.23	-0.07%	89,659
Sep 4, 2025	13.54	13.60	13.47	13.58	13.24	0.52%	70,421
Sep 3, 2025	13.45	13.55	13.38	13.51	13.17	3.05%	148,620
Sep 2, 2025	13.07	13.19	13.01	13.11	12.78	-1.35%	155,346
Aug 29, 2025	13.27	13.29	13.21	13.29	12.95	0.45%	145,066
Aug 28, 2025	13.21	13.26	13.14	13.23	12.89	-2.07%	146,921
Aug 27, 2025	13.38	13.52	13.38	13.51	12.83	0.52%	123,882
Aug 26, 2025	13.36	13.44	13.24	13.44	12.76	0.67%	111,141
Aug 25, 2025	13.33	13.42	13.30	13.35	12.68	-0.15%	107,134
Aug 22, 2025	13.23	13.41	13.23	13.37	12.70	1.13%	209,102
Aug 21, 2025	13.25	13.26	13.14	13.22	12.56	-0.23%	154,687
Aug 20, 2025	13.43	13.43	13.25	13.25	12.58	-1.85%	219,576
Aug 19, 2025	13.49	13.59	13.43	13.50	12.82	0.15%	126,317
Aug 18, 2025	13.52	13.59	13.46	13.48	12.80	-0.22%	607,172
Aug 15, 2025	13.59	13.60	13.42	13.51	12.83	-0.52%	59,369
Aug 14, 2025	13.57	13.63	13.48	13.58	12.90	0.37%	137,012
Aug 13, 2025	13.45	13.62	13.45	13.53	12.85	0.89%	86,639
Aug 12, 2025	13.34	13.47	13.33	13.41	12.74	0.75%	59,090
Aug 11, 2025	13.34	13.41	13.22	13.31	12.64	-0.52%	73,993
Aug 8, 2025	13.10	13.46	13.03	13.38	12.71	2.29%	205,414
Aug 7, 2025	12.98	13.08	12.95	13.08	12.42	2.03%	155,160
Aug 6, 2025	12.44	12.89	12.44	12.82	12.18	3.81%	229,566
Aug 5, 2025	12.38	12.44	12.30	12.35	11.73	-	130,096
Aug 4, 2025	12.45	12.57	12.27	12.35	11.73	0.41%	141,955
Aug 1, 2025	12.71	12.88	12.23	12.30	11.68	-1.99%	268,364
Jul 31, 2025	12.63	12.64	12.51	12.55	11.92	-3.76%	205,152
Jul 30, 2025	13.17	13.19	12.96	13.04	11.99	-0.91%	151,612
Jul 29, 2025	13.30	13.31	13.14	13.16	12.10	-0.90%	83,445
Jul 28, 2025	13.28	13.32	13.24	13.28	12.21	-0.15%	95,809
Jul 25, 2025	13.23	13.32	13.23	13.30	12.23	0.76%	77,228
Jul 24, 2025	13.20	13.28	13.20	13.20	12.14	-0.30%	118,189
Jul 23, 2025	13.27	13.27	13.13	13.24	12.18	0.53%	61,347
Jul 22, 2025	13.14	13.22	13.13	13.17	12.11	0.53%	66,496
Jul 21, 2025	13.12	13.25	13.09	13.10	12.05	0.54%	215,564
Jul 18, 2025	13.03	13.06	12.97	13.03	11.98	0.23%	93,959