The average closing price for Applied Digital (APLD) in 2022 was $5.85. It was down 92.7% for the year. The latest price is $32.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $1.99 | $2.06 | $1.45 | $1.84 | 18,344,376 |
November 2022 | $2.26 | $2.63 | $1.83 | $1.95 | 15,012,420 |
October 2022 | $1.72 | $2.34 | $1.50 | $2.25 | 10,000,627 |
September 2022 | $2.34 | $2.37 | $1.45 | $1.70 | 11,348,890 |
August 2022 | $1.96 | $2.51 | $1.78 | $2.37 | 26,291,507 |
July 2022 | $1.07 | $2.95 | $0.85 | $2.12 | 288,417,669 |
June 2022 | $4.95 | $5.00 | $0.95 | $1.05 | 18,830,336 |
May 2022 | $3.37 | $4.98 | $1.73 | $4.83 | 8,373,945 |
April 2022 | $15.60 | $19.68 | $3.30 | $3.36 | 5,587,247 |
March 2022 | $11.46 | $27.12 | $10.56 | $15.66 | 47,826 |
February 2022 | $9.00 | $15.24 | $8.16 | $11.28 | 105,334 |
January 2022 | $25.14 | $25.50 | $8.10 | $9.00 | 144,224 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.