Applied Digital Corporation - Common Stock (APLD)

Historical Prices For Applied Digital Corporation - Common Stock (APLD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	31.22	33.89	30.64	33.38	25,000,351	33.38
10/22/2025	33.29	33.84	29.09	30.62	46,780,766	30.62
10/21/2025	35.20	35.36	32.08	32.54	26,843,510	32.54
10/20/2025	35.73	36.35	33.88	35.90	24,266,067	35.90
10/17/2025	35.00	36.02	33.06	34.24	30,486,796	34.24
10/16/2025	38.25	40.20	36.43	36.64	41,025,963	36.64
10/15/2025	36.78	40.08	35.61	37.76	52,291,504	37.76
10/14/2025	34.07	38.10	32.80	35.04	48,788,681	35.04
10/13/2025	36.38	39.33	34.20	34.24	56,731,576	34.24
10/10/2025	37.02	39.07	32.83	33.99	108,221,275	33.99
10/09/2025	28.18	29.98	27.07	29.29	42,607,671	29.29
10/08/2025	27.72	28.22	26.44	27.94	20,647,583	27.94
10/07/2025	28.43	29.26	26.31	27.30	30,988,986	27.30
10/06/2025	27.67	29.23	27.47	27.71	27,964,184	27.71
10/03/2025	26.80	27.37	25.26	26.53	27,235,749	26.53
10/02/2025	26.35	28.25	26.20	26.47	34,972,845	26.47
10/01/2025	22.83	25.05	22.30	25.00	23,629,111	25.00
9/30/2025	22.50	23.55	22.07	22.94	27,713,302	22.94
9/29/2025	22.06	22.41	21.18	22.15	19,251,213	22.15
9/26/2025	22.68	22.72	20.89	21.71	22,814,338	21.71
9/25/2025	22.23	22.73	21.40	22.59	25,567,272	22.59
9/24/2025	24.95	25.22	23.21	23.45	26,907,066	23.45
9/23/2025	25.01	25.61	23.60	24.67	40,616,063	24.67
9/22/2025	20.00	24.85	19.87	24.45	49,428,244	24.45
9/19/2025	19.89	20.80	19.80	20.48	31,804,862	20.48
9/18/2025	20.28	20.52	19.57	19.91	22,024,094	19.91
9/17/2025	19.14	20.15	18.88	19.83	24,381,312	19.83
9/16/2025	19.35	19.75	18.65	19.46	21,449,551	19.46
9/15/2025	19.10	19.96	18.78	19.35	31,197,964	19.35
9/12/2025	17.54	18.71	17.25	18.68	32,935,914	18.68
9/11/2025	17.05	17.88	16.64	17.18	29,426,683	17.18
9/10/2025	15.66	17.02	15.42	16.98	48,332,842	16.98
9/09/2025	14.77	15.24	13.91	15.20	30,994,100	15.20
9/08/2025	13.85	13.99	13.16	13.91	19,313,800	13.91
9/05/2025	14.69	14.82	13.67	13.89	16,356,763	13.89
9/04/2025	14.23	14.58	14.05	14.33	15,769,959	14.33
9/03/2025	15.39	15.47	14.36	14.38	19,029,612	14.38
9/02/2025	15.13	15.73	14.46	15.26	19,243,697	15.26
8/29/2025	16.91	17.29	15.57	15.98	28,060,929	15.98
8/28/2025	17.00	17.60	16.46	16.60	31,163,194	16.60
8/27/2025	16.42	16.77	15.92	16.70	25,136,714	16.70
8/26/2025	15.92	16.53	15.84	16.47	28,172,702	16.47
8/25/2025	16.01	16.40	15.57	15.95	23,605,264	15.95
8/22/2025	15.53	16.78	15.33	16.05	27,002,203	16.05
8/21/2025	15.60	16.25	15.23	15.77	20,641,085	15.77
8/20/2025	15.09	15.79	14.03	15.72	31,962,168	15.72
8/19/2025	16.16	16.40	14.98	15.34	29,181,416	15.34
8/18/2025	14.88	16.92	14.66	16.34	70,549,953	16.34
8/15/2025	14.55	14.56	13.53	14.09	17,802,055	14.09
8/14/2025	14.63	15.00	13.98	14.55	20,727,520	14.55
8/13/2025	15.24	15.85	14.23	14.80	24,670,213	14.80
8/12/2025	14.01	15.13	13.83	14.97	25,503,303	14.97
8/11/2025	14.27	14.58	13.90	14.03	19,061,111	14.03
8/08/2025	14.19	14.49	13.61	14.20	19,089,206	14.20
8/07/2025	14.98	15.36	13.65	14.24	28,925,519	14.24
8/06/2025	14.82	15.20	14.10	14.78	32,623,014	14.78
8/05/2025	13.80	14.90	13.55	14.89	43,349,631	14.89
8/04/2025	12.83	13.95	12.35	13.95	41,181,359	13.95
8/01/2025	12.47	13.07	11.40	12.52	50,626,722	12.52
7/31/2025	12.57	14.06	12.20	13.14	138,000,528	13.14
7/30/2025	10.05	10.40	9.79	10.03	28,271,408	10.03
7/29/2025	10.32	10.35	9.80	10.12	22,792,528	10.12
7/28/2025	10.98	11.01	10.33	10.58	20,488,614	10.58
7/25/2025	11.40	11.51	10.73	10.75	17,605,576	10.75
7/24/2025	11.04	11.45	10.80	11.20	19,811,779	11.20