APPX Stock Prices

Data as of Oct 28, 2026

Last

8.48

Change

-0.18

Open

8.29

Previous

8.66

High

8.60

Low

8.27

Bid

-

Ask

-

Volume

775,942

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.597

Hist Vol

1.700

Opt Volume

525

Open Int

14,647

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	8.29	8.60	8.27	8.48	-0.18	775,942	525	1.597	1.700
Oct 27, 2026	8.60	8.72	8.31	8.66	+0.14	577,334	498	1.673	1.701
Oct 26, 2026	8.53	8.63	8.17	8.52	+0.05	278,702	388	1.525	1.702
Oct 23, 2026	8.64	8.71	8.36	8.47	-0.28	350,403	152	1.571	1.705
Oct 22, 2026	8.84	9.18	8.55	8.75	-0.26	618,647	461	1.461	1.707
Oct 21, 2026	9.29	9.32	8.75	9.01	-0.30	556,100	389	1.524	1.708
Oct 20, 2026	9.14	9.65	9.00	9.31	+0.23	323,091	2,544	1.505	2.063
Oct 19, 2026	9.07	9.17	8.67	9.08	+0.16	484,606	681	1.459	2.066
Oct 16, 2026	9.93	9.93	8.79	8.92	-0.90	519,467	557	1.477	2.066
Oct 15, 2026	8.60	9.89	8.58	9.82	+1.13	1,190,150	1,746	1.414	2.064
Oct 14, 2026	9.27	9.41	8.63	8.69	-0.69	1,108,784	937	1.433	2.064
Oct 13, 2026	9.12	9.72	9.05	9.38	+0.08	762,833	616	1.418	2.062
Oct 12, 2026	9.86	10.20	9.25	9.30	-0.45	870,618	797	1.242	2.064
Oct 9, 2026	10.05	10.12	9.63	9.75	-0.21	600,827	492	1.214	2.066
Oct 8, 2026	9.78	9.97	9.33	9.96	-0.08	733,388	594	1.072	2.068
Oct 7, 2026	9.63	10.06	9.23	10.04	+0.14	893,642	844	1.199	2.068
Oct 6, 2026	10.22	10.23	9.74	9.90	-0.20	1,402,299	691	1.199	2.073
Oct 5, 2026	9.35	10.47	9.35	10.10	+0.92	2,411,338	1,922	1.127	2.098
Oct 2, 2026	9.33	10.02	9.10	9.18	+0.00	4,546,685	4,062	1.125	2.096
Oct 1, 2026	10.85	10.88	9.66	10.14	-0.70	4,628,746	3,828	1.147	2.093
Sep 30, 2026	11.55	11.80	10.82	10.84	-1.19	3,507,410	4,053	1.053	2.092
Sep 29, 2026	12.40	12.61	11.96	12.03	-0.20	1,680,124	1,101	1.143	2.090
Sep 28, 2026	13.33	13.36	12.14	12.23	-0.19	1,860,707	489	1.203	2.094
Sep 25, 2026	12.55	12.85	12.28	12.42	-0.14	820,398	437	1.069	2.096
Sep 24, 2026	12.71	13.20	12.26	12.56	-0.28	1,513,227	1,774	1.129	2.096
Sep 23, 2026	12.89	12.90	11.97	12.84	-1.08	4,441,909	5,553	1.042	2.096
Sep 22, 2026	14.38	14.38	13.51	13.92	-0.15	1,052,820	935	1.082	2.095
Sep 21, 2026	12.42	14.63	12.23	14.07	+1.74	2,806,870	4,611	1.272	2.095
Sep 18, 2026	13.55	13.99	12.30	12.33	-1.13	2,237,575	2,280	1.017	2.093
Sep 17, 2026	14.25	14.45	12.89	13.46	-0.41	1,384,571	800	1.077	2.092
Sep 16, 2026	14.53	14.74	13.50	13.87	-0.41	691,869	210	1.041	2.092
Sep 15, 2026	14.13	14.53	13.63	14.28	-0.25	792,676	592	1.126	2.092
Sep 14, 2026	13.68	14.89	13.39	14.53	+0.86	1,342,464	1,754	1.140	2.092
Sep 11, 2026	13.06	13.81	12.71	13.67	+0.77	1,390,734	2,641	0.987	2.092
Sep 10, 2026	11.88	13.18	11.80	12.90	+0.70	1,352,131	769	1.113	2.091
Sep 9, 2026	12.72	12.76	12.12	12.20	-0.58	1,097,141	900	1.109	2.090
Sep 8, 2026	13.40	13.65	12.59	12.78	+0.00	1,398,837	835	1.101	2.090
Sep 4, 2026	12.72	13.75	12.67	13.46	+0.53	1,167,474	450	1.012	2.098
Sep 3, 2026	13.73	14.41	12.58	12.93	-0.49	1,715,638	1,061	1.040	2.098
Sep 2, 2026	12.65	13.55	12.33	13.42	+0.61	812,290	1,472	0.995	2.098
Sep 1, 2026	12.31	13.37	12.31	12.81	-0.05	1,365,700	716	1.086	2.097
Aug 31, 2026	13.14	13.34	12.36	12.86	-0.48	1,185,901	712	0.995	2.101
Aug 28, 2026	13.20	14.78	13.16	13.34	+0.42	3,191,460	1,432	1.018	2.101
Aug 27, 2026	12.89	13.16	12.40	12.92	+0.37	907,230	476	1.035	2.103
Aug 26, 2026	12.70	13.22	12.45	12.55	-0.20	621,525	841	1.104	2.103
Aug 25, 2026	11.94	12.76	11.94	12.75	+0.93	870,589	684	0.978	2.105
Aug 24, 2026	12.29	12.48	11.72	11.82	-0.59	1,031,216	713	1.040	2.103
Aug 21, 2026	12.28	12.52	11.85	12.41	-0.26	1,516,116	1,283	1.062	2.106
Aug 20, 2026	12.83	13.50	12.56	12.67	-0.18	859,129	745	1.004	2.106
Aug 19, 2026	12.45	13.18	12.27	12.85	+0.30	1,253,283	911	1.045	2.106
Aug 18, 2026	12.67	13.16	12.54	12.55	-0.40	1,075,276	1,421	1.124	2.109
Aug 17, 2026	13.47	14.11	12.60	12.95	-0.28	2,102,304	1,056	1.179	2.109
Aug 14, 2026	13.07	13.95	13.05	13.23	+0.22	1,769,428	700	1.050	2.109
Aug 13, 2026	12.54	13.43	12.54	13.01	+0.67	2,360,687	1,292	1.116	2.110
Aug 12, 2026	13.60	13.67	12.30	12.34	-1.25	2,983,827	1,835	1.076	2.111
Aug 11, 2026	14.64	14.65	13.53	13.59	-1.86	3,137,733	1,276	1.135	2.109
Aug 10, 2026	16.19	16.52	15.42	15.45	-0.69	1,609,801	565	1.211	2.105
Aug 7, 2026	15.36	16.53	15.29	16.14	+0.94	1,779,163	1,272	1.127	2.107
Aug 6, 2026	15.76	17.08	14.80	15.20	-9.81	4,544,411	3,680	1.210	2.116
Aug 5, 2026	26.99	27.38	24.85	25.01	-0.15	2,031,206	2,495	1.791	2.056
Aug 4, 2026	25.25	26.02	23.58	25.16	+1.43	587,262	237	1.753	2.058
Aug 3, 2026	23.95	24.58	22.95	23.73	+1.20	352,021	202	1.896	2.059
Jul 31, 2026	22.55	22.75	20.44	22.53	-0.94	558,911	1,181	1.798	2.059
Jul 30, 2026	22.20	23.66	21.86	23.47	+0.43	300,422	90	1.701	2.063
Jul 29, 2026	24.77	25.40	22.74	23.04	-2.14	318,076	75	1.801	2.063
Jul 28, 2026	24.84	25.55	22.55	25.18	+0.55	336,787	145	1.747	2.062

Dividend History

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

Split History

Split Date	Factor	Announced
Sep 3, 2003	0.667	Aug 8, 2003