The closing price for Applied Digital (APLD) in August 2024 was $3.65, on August 30. It was down 24.9% for the month. The latest price is $7.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $3.88 | $3.88 | $3.34 | $3.65 | 12,775,276 |
August 29 2024 | $4.29 | $4.97 | $3.72 | $3.82 | 9,606,546 |
August 28 2024 | $4.76 | $4.78 | $4.25 | $4.41 | 6,291,613 |
August 27 2024 | $4.79 | $4.82 | $4.50 | $4.73 | 3,801,230 |
August 26 2024 | $4.60 | $4.93 | $4.56 | $4.92 | 3,890,541 |
August 23 2024 | $4.12 | $4.64 | $4.08 | $4.55 | 5,238,169 |
August 22 2024 | $4.23 | $4.25 | $4.04 | $4.09 | 2,340,353 |
August 21 2024 | $4.10 | $4.19 | $3.98 | $4.19 | 4,415,826 |
August 20 2024 | $4.14 | $4.25 | $3.99 | $4.03 | 1,990,466 |
August 19 2024 | $3.99 | $4.11 | $3.83 | $4.11 | 2,675,553 |
August 16 2024 | $3.95 | $4.09 | $3.84 | $4.01 | 4,056,460 |
August 15 2024 | $3.95 | $4.20 | $3.88 | $4.00 | 4,357,368 |
August 14 2024 | $3.93 | $4.05 | $3.74 | $3.84 | 2,107,888 |
August 13 2024 | $4.00 | $4.08 | $3.89 | $3.95 | 2,255,145 |
August 12 2024 | $3.87 | $4.11 | $3.83 | $3.98 | 3,519,554 |
August 09 2024 | $4.18 | $4.19 | $3.87 | $3.90 | 6,672,907 |
August 08 2024 | $3.90 | $4.17 | $3.90 | $4.14 | 3,751,788 |
August 07 2024 | $4.28 | $4.32 | $3.88 | $3.90 | 3,044,804 |
August 06 2024 | $4.01 | $4.28 | $3.90 | $4.21 | 3,086,780 |
August 05 2024 | $3.78 | $4.04 | $3.60 | $3.97 | 4,716,019 |
August 02 2024 | $4.24 | $4.36 | $4.07 | $4.24 | 3,451,732 |
August 01 2024 | $4.86 | $4.94 | $4.28 | $4.49 | 4,492,582 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.
