APP Stock Prices

Data as of Nov 9, 2026

Last

410.00

Change

+18.78

Open

387.71

Previous

391.22

High

412.90

Low

386.07

Bid

-

Ask

-

Volume

7,407,304

Trades

-

Dividend

0.75

Yield

0.00%

Ex-Div

Jul 19, 2007

Split Date

-

Impl Vol

71.3%

Hist Vol

76.4%

Opt Volume

73,879

Open Int

431,656

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
Nov 9, 2026	387.71	412.90	386.07	410.00	+18.78	7,407,304	73,879	0.713	0.764
Nov 6, 2026	355.95	398.00	348.69	391.22	+35.12	11,467,670	170,914	0.689	0.762
Nov 5, 2026	349.83	365.33	338.88	356.10	+84.35	22,052,277	203,696	0.716	0.756
Nov 4, 2026	250.96	275.48	249.85	271.75	+26.24	10,198,638	93,097	1.007	0.704
Nov 3, 2026	231.25	248.48	231.10	245.51	+16.66	4,700,695	37,565	1.258	0.697
Nov 2, 2026	234.53	239.74	227.40	228.85	+0.35	5,180,390	36,430	1.575	0.693
Oct 30, 2026	242.08	242.56	225.19	228.50	-26.41	9,106,995	64,824	1.224	0.694
Oct 29, 2026	258.10	261.18	252.00	254.91	-5.06	3,822,898	23,657	0.916	0.686
Oct 28, 2026	257.54	262.79	257.10	259.97	-2.85	2,229,968	14,485	0.901	0.686
Oct 27, 2026	262.50	264.05	257.50	262.82	+2.08	2,219,711	18,306	0.960	0.686
Oct 26, 2026	261.39	262.93	255.46	260.74	+0.49	2,190,789	24,223	0.927	0.687
Oct 23, 2026	263.04	264.00	258.32	260.25	-4.03	2,303,029	21,166	0.705	0.689
Oct 22, 2026	265.25	270.60	260.95	264.28	-3.62	2,775,058	23,804	0.769	0.690
Oct 21, 2026	271.38	272.65	264.08	267.90	-4.56	2,699,366	19,553	0.802	0.691
Oct 20, 2026	269.33	277.44	267.28	272.46	+3.34	2,443,318	24,860	0.762	0.691
Oct 19, 2026	269.45	270.40	262.29	269.12	+2.99	2,901,732	21,152	0.651	0.693
Oct 16, 2026	279.88	280.81	264.31	266.13	-13.16	3,498,733	40,544	0.633	0.693
Oct 15, 2026	261.72	280.25	260.59	279.29	+17.10	4,353,917	51,604	0.658	0.691
Oct 14, 2026	270.20	273.00	261.00	262.19	-10.09	4,294,828	29,951	0.654	0.689
Oct 13, 2026	268.28	276.95	267.00	272.28	+1.41	3,694,936	21,610	0.645	0.688
Oct 12, 2026	280.00	283.66	270.14	270.87	-6.17	3,565,246	34,465	0.587	0.689
Oct 9, 2026	281.53	282.49	275.35	277.04	-3.08	3,243,752	41,974	0.511	0.691
Oct 8, 2026	276.08	280.12	271.10	280.12	-1.17	5,940,204	28,891	0.566	0.692
Oct 7, 2026	274.85	281.34	269.41	281.29	+2.51	3,486,021	27,821	0.610	0.692
Oct 6, 2026	282.73	283.76	276.66	278.78	-3.19	4,263,269	28,125	0.564	0.697
Oct 5, 2026	270.62	287.20	270.00	281.97	+13.75	6,810,841	50,956	0.608	0.713
Oct 2, 2026	270.18	279.94	266.84	268.22	+0.00	8,823,189	85,966	0.523	0.711
Oct 1, 2026	291.00	291.55	275.13	281.31	-9.12	7,930,835	96,337	0.587	0.711
Sep 30, 2026	299.50	303.17	290.36	290.43	-15.23	6,280,189	53,185	0.585	0.710
Sep 29, 2026	309.00	313.38	304.84	305.66	-2.58	3,660,942	24,436	0.602	0.709
Sep 28, 2026	322.05	322.74	306.88	308.24	-2.51	4,114,512	32,289	0.598	0.712
Sep 25, 2026	312.50	316.01	308.33	310.75	-1.72	2,995,289	50,222	0.522	0.713
Sep 24, 2026	315.50	320.45	308.24	312.47	-2.78	3,938,219	28,535	0.572	0.713
Sep 23, 2026	315.90	316.50	304.77	315.25	-13.48	6,764,990	53,021	0.584	0.713
Sep 22, 2026	333.00	333.61	323.68	328.73	-1.44	3,364,824	22,925	0.596	0.712
Sep 21, 2026	309.69	336.94	306.80	330.17	+22.11	5,936,715	61,075	0.624	0.712
Sep 18, 2026	323.39	328.15	307.76	308.06	-13.54	10,877,791	52,670	0.492	0.710
Sep 17, 2026	331.86	333.43	314.82	321.60	-4.96	4,385,188	53,152	0.551	0.709
Sep 16, 2026	333.58	336.44	322.01	326.56	-4.90	3,517,124	23,227	0.567	0.709
Sep 15, 2026	328.33	334.46	323.80	331.46	-2.78	6,471,504	20,050	0.590	0.709
Sep 14, 2026	324.04	338.34	320.40	334.24	+10.67	4,787,295	38,284	0.596	0.710
Sep 11, 2026	315.54	325.60	311.68	323.58	+9.08	3,012,543	46,882	0.512	0.709
Sep 10, 2026	300.84	317.66	300.09	314.49	+9.43	4,717,237	38,942	0.563	0.709
Sep 9, 2026	311.54	312.37	304.21	305.06	-6.95	3,864,954	29,657	0.543	0.708
Sep 8, 2026	319.38	322.73	309.85	312.01	+0.00	3,817,308	31,450	0.581	0.708
Sep 4, 2026	310.46	323.80	310.48	320.56	+6.98	3,744,769	36,928	0.505	0.716
Sep 3, 2026	322.90	331.81	309.41	313.58	-5.47	4,379,814	46,511	0.528	0.716
Sep 2, 2026	309.74	320.83	305.67	319.05	+7.31	3,870,050	19,449	0.540	0.716
Sep 1, 2026	305.50	318.80	305.28	311.74	-0.32	3,877,800	21,141	0.536	0.715
Aug 31, 2026	315.25	317.89	306.25	312.06	-5.70	5,019,100	29,943	0.545	0.717
Aug 28, 2026	316.25	335.45	316.00	317.76	+5.13	6,600,016	79,090	0.533	0.717
Aug 27, 2026	312.00	315.88	306.50	312.63	+4.52	3,996,896	31,980	0.538	0.718
Aug 26, 2026	309.27	316.80	306.88	308.11	-2.43	3,557,947	20,635	0.556	0.718
Aug 25, 2026	299.87	310.88	300.00	310.54	+11.95	3,973,147	25,435	0.548	0.719
Aug 24, 2026	304.50	307.00	297.50	298.59	-7.18	4,522,894	31,657	0.548	0.718
Aug 21, 2026	304.05	307.39	299.00	305.77	-3.00	5,457,432	56,919	0.538	0.720
Aug 20, 2026	311.38	319.42	307.69	308.77	-2.02	4,335,299	40,896	0.546	0.720
Aug 19, 2026	306.50	315.34	304.20	310.79	+3.53	4,383,597	28,933	0.556	0.720
Aug 18, 2026	308.82	314.75	307.05	307.26	-4.72	5,116,389	35,805	0.541	0.722
Aug 17, 2026	318.37	326.20	307.70	311.98	-3.46	5,623,132	40,450	0.585	0.722
Aug 14, 2026	313.22	324.37	313.00	315.44	+2.77	5,246,110	43,491	0.551	0.722
Aug 13, 2026	305.98	317.55	305.79	312.67	+8.91	7,482,774	65,534	0.555	0.723
Aug 12, 2026	319.25	319.65	303.17	303.76	-14.92	9,095,187	63,344	0.545	0.724
Aug 11, 2026	329.60	329.94	318.12	318.68	-20.32	7,919,845	68,508	0.557	0.722
Aug 10, 2026	347.00	350.26	338.72	339.00	-7.80	6,222,940	35,082	0.623	0.720

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jul 19, 2007	Aug 7, 2007	0.75	3.00	0.00%
Apr 18, 2007	May 7, 2007	0.75	3.00	0.00%

Split History

Split Date	Factor	Announced
No splits on record.