The average closing price for Applied Digital (APLD) in 2024 was $5.65. It was up 11.9% for the year. The latest price is $25.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $10.19 | $11.25 | $7.41 | $7.64 | 359,726,872 |
November 2024 | $6.82 | $10.94 | $5.94 | $10.10 | 334,965,959 |
October 2024 | $8.22 | $9.48 | $6.66 | $6.76 | 298,496,376 |
September 2024 | $3.57 | $8.79 | $3.01 | $8.25 | 460,562,700 |
August 2024 | $4.86 | $4.97 | $3.34 | $3.65 | 98,538,604 |
July 2024 | $5.95 | $7.20 | $3.93 | $4.86 | 127,670,016 |
June 2024 | $4.20 | $7.23 | $3.84 | $5.95 | 139,447,107 |
May 2024 | $2.65 | $4.70 | $2.63 | $4.23 | 76,271,784 |
April 2024 | $4.25 | $4.32 | $2.36 | $2.71 | 95,488,176 |
March 2024 | $4.10 | $4.98 | $3.96 | $4.28 | 51,759,543 |
February 2024 | $5.23 | $5.40 | $3.88 | $4.15 | 71,019,474 |
January 2024 | $6.83 | $8.65 | $4.62 | $5.14 | 83,251,671 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.