The average closing price for Applied Digital (APLD) in 2021 was $10.56. It was up 11,073.3% for the year. The latest price is $25.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $19.02 | $28.08 | $15.06 | $25.14 | 59,137 |
November 2021 | $28.38 | $30.00 | $15.54 | $18.60 | 159,846 |
October 2021 | $12.30 | $34.20 | $12.30 | $28.14 | 188,293 |
September 2021 | $8.70 | $15.00 | $7.62 | $12.00 | 207,529 |
August 2021 | $7.74 | $15.78 | $6.00 | $9.06 | 654,771 |
July 2021 | $10.44 | $12.00 | $5.82 | $7.68 | 103,467 |
June 2021 | $5.87 | $10.56 | $3.77 | $10.56 | 104,265 |
May 2021 | $6.00 | $13.50 | $3.69 | $5.94 | 253,104 |
April 2021 | $1.22 | $10.98 | $0.87 | $6.30 | 723,197 |
March 2021 | $1.20 | $1.50 | $0.84 | $1.25 | 48,762 |
February 2021 | $0.60 | $2.10 | $0.34 | $1.20 | 166,540 |
January 2021 | $0.23 | $0.93 | $0.17 | $0.60 | 153,693 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.