APLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	12.23	12.31	12.15	12.15	12.15	-0.74%	173,512
Mar 3, 2026	12.14	12.28	12.08	12.24	12.24	-0.08%	94,448
Mar 2, 2026	12.13	12.31	12.12	12.25	12.25	-	174,119
Feb 27, 2026	12.52	12.52	12.18	12.25	12.25	-2.39%	1,954,071
Feb 26, 2026	12.62	12.67	12.50	12.55	12.55	-1.10%	136,230
Feb 25, 2026	12.64	12.75	12.61	12.69	12.60	0.08%	66,104
Feb 24, 2026	12.50	12.75	12.50	12.68	12.59	2.09%	74,564
Feb 23, 2026	12.30	12.55	12.30	12.42	12.33	0.24%	626,886
Feb 20, 2026	12.24	12.40	12.17	12.39	12.30	0.90%	108,180
Feb 19, 2026	12.39	12.39	12.24	12.28	12.19	-1.13%	117,139
Feb 18, 2026	12.38	12.54	12.38	12.42	12.28	0.16%	131,774
Feb 17, 2026	12.15	12.51	12.10	12.40	12.26	2.39%	208,695
Feb 13, 2026	12.33	12.33	12.07	12.11	11.97	-3.97%	136,766
Feb 12, 2026	12.93	12.93	12.28	12.61	12.47	-3.67%	167,853
Feb 11, 2026	13.10	13.29	13.08	13.09	12.77	0.31%	199,029
Feb 10, 2026	13.07	13.10	13.01	13.05	12.73	-0.31%	48,741
Feb 9, 2026	13.20	13.20	12.94	13.09	12.77	-0.83%	123,200
Feb 6, 2026	13.11	13.30	13.11	13.20	12.88	1.07%	103,503
Feb 5, 2026	13.15	13.15	12.98	13.06	12.74	-0.99%	142,690
Feb 4, 2026	12.97	13.28	12.97	13.19	12.81	2.73%	140,754
Feb 3, 2026	12.89	12.96	12.80	12.84	12.47	-0.47%	86,588
Feb 2, 2026	12.54	12.91	12.50	12.90	12.53	2.87%	141,021
Jan 30, 2026	12.46	12.59	12.28	12.54	12.18	0.56%	231,885
Jan 29, 2026	12.46	12.54	12.34	12.47	12.11	0.08%	109,693
Jan 28, 2026	12.50	12.57	12.41	12.46	12.05	-0.64%	77,368
Jan 27, 2026	12.56	12.71	12.54	12.54	12.13	1.05%	117,153
Jan 26, 2026	12.22	12.47	12.22	12.41	12.00	2.56%	109,887
Jan 23, 2026	12.09	12.17	11.98	12.10	11.70	-0.17%	111,894
Jan 22, 2026	12.17	12.26	12.12	12.12	11.72	-	141,340
Jan 21, 2026	12.17	12.33	12.02	12.12	11.68	0.17%	168,504
Jan 20, 2026	12.36	12.45	11.95	12.10	11.66	-3.12%	511,612
Jan 16, 2026	12.58	12.65	12.47	12.49	12.03	-1.11%	253,756
Jan 15, 2026	12.68	12.73	12.56	12.63	12.17	-0.94%	122,511
Jan 14, 2026	12.73	12.78	12.59	12.75	12.24	-0.23%	105,413
Jan 13, 2026	12.65	12.78	12.65	12.78	12.27	0.63%	99,743
Jan 12, 2026	12.65	12.76	12.58	12.70	12.20	0.40%	214,250
Jan 9, 2026	12.66	12.70	12.55	12.65	12.15	-0.08%	132,174
Jan 8, 2026	12.61	12.68	12.52	12.66	12.16	-1.09%	144,244
Jan 7, 2026	12.88	12.90	12.76	12.80	12.25	-0.39%	161,744
Jan 6, 2026	13.09	13.09	12.82	12.85	12.29	-2.06%	182,791
Jan 5, 2026	13.20	13.24	13.05	13.12	12.55	-1.06%	296,457
Jan 2, 2026	13.37	13.45	13.17	13.26	12.69	-0.53%	116,696
Dec 31, 2025	13.35	13.39	13.33	13.33	12.70	-0.22%	173,889
Dec 30, 2025	13.36	13.40	13.34	13.36	12.73	-0.07%	62,780
Dec 29, 2025	13.32	13.41	13.32	13.37	12.74	0.15%	126,125
Dec 26, 2025	13.39	13.45	13.35	13.35	12.72	-0.74%	87,295
Dec 24, 2025	13.37	13.51	13.37	13.45	12.77	0.15%	85,263
Dec 23, 2025	13.35	13.43	13.31	13.43	12.75	0.52%	112,849
Dec 22, 2025	13.44	13.44	13.33	13.36	12.68	-0.30%	418,589
Dec 19, 2025	13.37	13.45	13.30	13.40	12.72	-0.07%	235,247
Dec 18, 2025	13.40	13.42	13.15	13.41	12.73	-	170,988
Dec 17, 2025	13.57	13.62	13.41	13.41	12.67	-1.11%	148,852
Dec 16, 2025	13.45	13.59	13.43	13.56	12.81	0.44%	288,500
Dec 15, 2025	13.77	13.77	13.48	13.50	12.76	-1.53%	206,280
Dec 12, 2025	13.68	13.72	13.64	13.71	12.95	0.22%	196,185
Dec 11, 2025	13.70	13.73	13.51	13.68	12.93	-0.80%	136,681
Dec 10, 2025	13.67	13.80	13.67	13.79	12.98	1.03%	160,750
Dec 9, 2025	13.70	13.80	13.65	13.65	12.85	-0.29%	177,088
Dec 8, 2025	13.71	13.78	13.63	13.69	12.89	-0.29%	206,085
Dec 5, 2025	13.87	13.87	13.71	13.73	12.92	-0.94%	116,469
Dec 4, 2025	13.98	13.98	13.75	13.86	13.05	-1.70%	168,734
Dec 3, 2025	14.15	14.21	14.06	14.10	13.16	-	121,651
Dec 2, 2025	14.07	14.18	14.06	14.10	13.16	0.43%	144,520
Dec 1, 2025	13.86	14.05	13.79	14.04	13.10	1.01%	164,498
Nov 28, 2025	13.87	13.90	13.78	13.90	12.97	-0.07%	62,081
Nov 26, 2025	13.90	13.98	13.87	13.91	12.92	0.14%	109,607
Nov 25, 2025	13.85	14.01	13.84	13.89	12.90	0.29%	181,064
Nov 24, 2025	13.65	13.89	13.65	13.85	12.87	1.32%	821,376
Nov 21, 2025	13.48	13.77	13.48	13.67	12.70	1.41%	249,402
Nov 20, 2025	13.70	13.86	13.46	13.48	12.52	-1.25%	260,113
Nov 19, 2025	13.50	13.81	13.50	13.65	12.59	0.22%	259,853
Nov 18, 2025	13.67	13.73	13.52	13.62	12.56	0.29%	122,518
Nov 17, 2025	13.67	13.75	13.51	13.58	12.52	-1.67%	276,941
Nov 14, 2025	13.79	13.96	13.69	13.81	12.74	-0.29%	168,281
Nov 13, 2025	13.86	13.95	13.80	13.85	12.77	-0.29%	190,038
Nov 12, 2025	13.98	13.98	13.85	13.89	12.75	-0.64%	144,509
Nov 11, 2025	13.74	13.98	13.74	13.98	12.83	1.75%	184,363
Nov 10, 2025	13.75	13.90	13.67	13.74	12.61	0.66%	417,727
Nov 7, 2025	13.66	13.82	13.56	13.65	12.53	-0.51%	219,447
Nov 6, 2025	13.61	13.82	13.61	13.72	12.59	-0.44%	123,739
Nov 5, 2025	13.70	13.86	13.66	13.78	12.55	-	180,044
Nov 4, 2025	13.68	13.85	13.68	13.78	12.55	0.15%	106,907
Nov 3, 2025	13.86	13.86	13.63	13.76	12.53	0.07%	197,718
Oct 31, 2025	14.04	14.04	13.75	13.75	12.52	-0.94%	460,801
Oct 30, 2025	13.86	13.95	13.76	13.88	12.64	-0.22%	116,453
Oct 29, 2025	13.90	13.99	13.82	13.91	12.55	-	236,748
Oct 28, 2025	13.90	13.94	13.87	13.91	12.55	0.22%	157,610
Oct 27, 2025	13.73	13.90	13.73	13.88	12.52	1.76%	124,430
Oct 24, 2025	13.56	13.70	13.51	13.64	12.30	0.89%	86,238
Oct 23, 2025	13.51	13.56	13.47	13.52	12.19	-0.59%	155,071
Oct 22, 2025	13.78	13.78	13.48	13.60	12.17	-1.31%	137,989
Oct 21, 2025	13.76	13.86	13.75	13.78	12.33	0.22%	138,183
Oct 20, 2025	13.47	13.86	13.47	13.75	12.30	2.69%	690,370
Oct 17, 2025	13.24	13.42	13.20	13.39	11.98	1.36%	86,642
Oct 16, 2025	13.27	13.27	13.07	13.21	11.82	-1.64%	121,172
Oct 15, 2025	13.44	13.57	13.37	13.43	11.86	0.37%	55,878
Oct 14, 2025	13.27	13.42	13.24	13.38	11.81	-	61,333
Oct 13, 2025	13.48	13.48	13.29	13.38	11.81	0.98%	127,799
Oct 10, 2025	13.73	13.75	13.21	13.25	11.70	-3.21%	171,795
Oct 9, 2025	13.86	13.86	13.62	13.69	12.09	-1.08%	84,501