The average closing price for Applied Digital (APLD) in 2019 was $0.07. It was down 35.1% for the year. The latest price is $32.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $0.08 | $0.08 | $0.04 | $0.04 | 7,096 |
November 2019 | $0.03 | $0.08 | $0.03 | $0.04 | 982 |
October 2019 | $0.07 | $0.08 | $0.03 | $0.03 | 12,111 |
September 2019 | $0.08 | $0.09 | $0.08 | $0.08 | 18,456 |
August 2019 | $0.08 | $0.11 | $0.08 | $0.08 | 39,600 |
July 2019 | $0.08 | $0.15 | $0.08 | $0.08 | 47,828 |
June 2019 | $0.08 | $0.08 | $0.06 | $0.06 | 1,999 |
May 2019 | $0.06 | $0.08 | $0.06 | $0.06 | 1,131 |
April 2019 | $0.06 | $0.08 | $0.06 | $0.06 | 622 |
March 2019 | $0.06 | $0.08 | $0.06 | $0.06 | 7,491 |
February 2019 | $0.06 | $0.06 | $0.06 | $0.06 | 89 |
January 2019 | $0.07 | $0.07 | $0.06 | $0.06 | 9,219 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.