APLD Stock Prices

Data as of Oct 28, 2026

Last

20.39

Change

+0.88

Open

20.05

Previous

19.51

High

20.44

Low

18.95

Bid

-

Ask

-

Volume

29,120,724

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.991

Hist Vol

0.970

Opt Volume

95,170

Open Int

1,002,194

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	20.05	20.44	18.95	20.39	+0.88	29,120,724	95,170	0.991	0.970
Oct 27, 2026	18.38	19.77	18.26	19.51	+1.68	20,168,059	132,047	0.944	0.969
Oct 26, 2026	17.82	18.67	17.50	17.83	-0.42	26,152,450	138,702	1.052	0.965
Oct 23, 2026	18.98	19.49	18.14	18.25	-0.84	17,693,443	93,136	0.960	0.965
Oct 22, 2026	20.00	20.50	18.72	19.09	-1.89	26,411,782	108,424	0.963	0.968
Oct 21, 2026	20.20	21.56	19.87	20.98	+1.65	28,809,278	88,279	0.907	0.965
Oct 20, 2026	18.61	20.14	18.42	19.33	+0.08	19,270,736	60,560	0.929	0.966
Oct 19, 2026	19.42	20.14	18.92	19.25	+1.20	35,764,096	114,016	0.986	0.968
Oct 16, 2026	19.78	19.91	17.65	18.05	-2.34	34,523,365	156,863	0.946	0.967
Oct 15, 2026	19.29	20.44	18.36	20.39	+0.07	34,712,435	179,321	0.880	0.960
Oct 14, 2026	21.66	21.80	20.01	20.33	-2.12	29,708,711	131,374	0.830	0.965
Oct 13, 2026	22.13	22.63	21.44	22.44	-0.81	27,760,883	113,253	0.765	0.961
Oct 12, 2026	23.55	23.83	23.06	23.25	-0.43	14,477,614	53,542	0.755	0.960
Oct 9, 2026	23.85	24.11	22.77	23.68	-0.17	23,488,822	136,056	0.705	0.972
Oct 8, 2026	24.35	24.43	22.63	23.85	+0.04	54,861,437	234,035	0.783	0.973
Oct 7, 2026	24.55	24.90	23.69	23.81	-1.53	39,390,285	202,592	0.982	0.973
Oct 6, 2026	25.30	25.89	24.82	25.34	+0.64	22,369,669	90,677	0.964	0.971
Oct 5, 2026	25.55	25.63	24.22	24.70	-0.68	23,588,129	103,268	1.230	0.972
Oct 2, 2026	25.12	26.85	24.82	25.38	+0.00	26,183,577	121,808	1.065	0.972
Oct 1, 2026	24.44	24.74	23.59	24.16	-0.21	17,190,026	80,260	1.002	0.971
Sep 30, 2026	25.62	25.73	24.36	24.37	-1.04	15,271,562	45,687	1.036	0.975
Sep 29, 2026	24.97	25.67	24.43	25.41	+0.88	15,894,731	63,812	0.995	0.975
Sep 28, 2026	25.60	25.99	24.50	24.53	-1.72	14,850,028	74,283	0.879	0.975
Sep 25, 2026	27.22	27.48	25.96	26.25	-0.81	13,876,405	65,620	0.775	0.973
Sep 24, 2026	26.63	27.85	26.26	27.06	-0.17	13,063,366	44,242	0.841	0.973
Sep 23, 2026	28.81	28.90	27.20	27.23	-1.31	13,502,616	43,697	0.808	0.975
Sep 22, 2026	28.16	29.10	28.03	28.54	+0.35	12,993,424	36,188	0.830	0.973
Sep 21, 2026	28.56	28.85	27.70	28.19	+0.07	18,080,085	97,137	0.814	0.990
Sep 18, 2026	26.97	28.30	26.15	28.12	+1.74	23,620,137	86,451	0.755	0.990
Sep 17, 2026	25.75	26.80	24.85	26.38	+1.99	23,878,091	103,138	0.764	0.988
Sep 16, 2026	24.13	24.86	23.76	24.39	+0.97	17,742,734	61,973	0.790	0.985
Sep 15, 2026	24.29	24.63	23.39	23.42	-1.16	13,418,141	62,021	0.765	0.984
Sep 14, 2026	24.46	25.50	24.38	24.58	-1.79	14,843,314	63,304	0.839	0.983
Sep 11, 2026	26.34	26.87	25.95	26.37	+0.58	9,999,256	72,342	0.669	0.984
Sep 10, 2026	26.30	27.08	25.74	25.78	-1.36	11,905,431	59,076	0.785	0.984
Sep 9, 2026	28.69	28.97	27.04	27.14	-1.17	11,614,672	45,924	0.791	0.989
Sep 8, 2026	27.20	29.15	27.14	28.31	+0.00	19,738,586	113,203	0.816	0.991
Sep 4, 2026	26.00	26.48	25.78	26.37	+0.46	13,359,868	93,852	0.681	0.990
Sep 3, 2026	24.94	25.97	24.53	25.91	+1.00	15,734,276	86,503	0.688	0.990
Sep 2, 2026	24.01	25.00	23.83	24.91	+0.62	16,740,388	69,438	0.709	0.991
Sep 1, 2026	24.70	25.09	24.10	24.29	-1.12	14,896,507	53,691	0.762	0.991
Aug 31, 2026	25.26	25.50	24.83	25.41	+0.07	11,935,580	53,890	0.766	0.992
Aug 28, 2026	26.80	27.01	25.09	25.34	-2.10	19,579,954	95,907	0.710	0.993
Aug 27, 2026	27.73	28.64	27.28	27.44	+0.57	15,850,200	88,480	0.822	0.989
Aug 26, 2026	28.49	28.70	26.86	26.87	-1.98	12,614,165	37,289	0.862	0.989
Aug 25, 2026	27.34	28.93	27.08	28.85	+1.96	13,215,618	62,623	0.849	0.987
Aug 24, 2026	26.65	27.48	26.06	26.89	-0.32	11,061,792	59,769	0.913	0.984
Aug 21, 2026	29.23	29.61	26.93	27.21	-1.44	17,189,475	81,311	0.843	0.984
Aug 20, 2026	28.01	29.21	27.61	28.65	+0.42	13,473,816	45,897	0.858	0.983
Aug 19, 2026	28.31	28.84	26.64	28.23	-0.28	17,005,152	66,710	0.862	0.983
Aug 18, 2026	29.99	30.69	28.10	28.51	-2.67	17,533,385	78,913	0.862	0.985
Aug 17, 2026	31.18	31.85	30.60	31.18	-0.02	12,982,009	67,301	0.948	0.991
Aug 14, 2026	30.41	31.33	29.63	31.20	+0.58	17,302,244	65,811	0.800	0.992
Aug 13, 2026	31.07	32.18	30.45	30.62	-0.53	15,979,539	56,165	0.870	0.992
Aug 12, 2026	32.35	33.04	30.35	31.15	+1.46	18,681,582	60,401	0.886	0.992
Aug 11, 2026	29.99	30.11	29.11	29.69	+0.63	11,625,666	36,123	0.930	0.993
Aug 10, 2026	29.29	30.72	28.98	29.06	-0.16	15,431,438	47,702	0.983	0.993
Aug 7, 2026	29.90	30.18	27.97	29.22	+0.36	12,894,180	50,180	0.883	0.993
Aug 6, 2026	28.30	30.48	28.17	28.86	-1.01	12,483,700	46,906	0.952	0.994
Aug 5, 2026	31.07	31.84	29.80	29.87	-1.40	14,580,707	38,584	1.004	0.993
Aug 4, 2026	29.76	31.84	29.64	31.27	+1.78	19,903,053	81,706	1.076	0.994
Aug 3, 2026	27.01	30.10	26.10	29.49	+2.10	21,187,428	77,696	1.186	0.998
Jul 31, 2026	30.00	30.24	26.94	27.39	-0.58	21,876,138	81,085	1.098	0.997
Jul 30, 2026	25.48	28.56	25.34	27.97	+4.75	25,574,893	102,311	1.064	1.033
Jul 29, 2026	26.80	27.01	22.93	23.22	-3.40	31,032,227	107,528	1.182	1.016
Jul 28, 2026	26.81	27.25	25.41	26.62	+0.25	40,377,891	84,585	1.116	1.007

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.