Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
APUE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 34.1104 | 0.02 | 0.06% | 34.12 | 34.2909 | 34.1104 | 50,009 |
| Jul 22 2024 | 34.09 | 0.35 | 1.04% | 33.98 | 34.1901 | 33.93 | 127,628 |
| Jul 19 2024 | 33.7377 | -0.25 | -0.74% | 34.02 | 34.0325 | 33.7377 | 74,364 |
| Jul 18 2024 | 33.99 | -0.25 | -0.73% | 34.34 | 34.45 | 33.8863 | 82,798 |
| Jul 17 2024 | 34.24 | -0.48 | -1.38% | 34.39 | 34.44 | 34.24 | 74,116 |
| Jul 16 2024 | 34.72 | 0.32 | 0.93% | 34.56 | 34.7599 | 34.55 | 54,193 |
| Jul 15 2024 | 34.40 | 0.14 | 0.42% | 34.46 | 34.65 | 34.3336 | 75,434 |
| Jul 12 2024 | 34.255 | 0.22 | 0.63% | 34.12 | 34.488 | 34.10 | 66,875 |
| Jul 11 2024 | 34.04 | -0.18 | -0.53% | 34.25 | 34.25 | 34.01 | 60,252 |
| Jul 10 2024 | 34.22 | 0.33 | 0.97% | 33.97 | 34.26 | 33.96 | 92,908 |
| Jul 09 2024 | 33.89 | 0.01 | 0.04% | 33.92 | 34.0155 | 33.885 | 84,921 |
| Jul 08 2024 | 33.8756 | 0.05 | 0.13% | 33.92 | 33.92 | 33.86 | 39,675 |
| Jul 05 2024 | 33.83 | 0.08 | 0.24% | 33.75 | 33.875 | 33.72 | 65,709 |
| Jul 03 2024 | 33.75 | 0.19 | 0.58% | 33.54 | 33.75 | 33.44 | 60,622 |
| Jul 02 2024 | 33.5552 | 0.28 | 0.85% | 33.34 | 33.5552 | 33.31 | 52,194 |
| Jul 01 2024 | 33.2737 | -0.06 | -0.19% | 33.51 | 33.51 | 33.24 | 105,539 |
| Jun 28 2024 | 33.3359 | -0.08 | -0.25% | 33.67 | 33.67 | 33.26 | 74,734 |
| Jun 27 2024 | 33.42 | 0.06 | 0.18% | 33.33 | 33.4299 | 33.28 | 71,425 |
| Jun 26 2024 | 33.3592 | 0.07 | 0.21% | 33.16 | 33.3592 | 33.16 | 63,240 |
| Jun 25 2024 | 33.29 | 0.12 | 0.36% | 33.25 | 33.2999 | 33.1504 | 63,684 |
| Jun 24 2024 | 33.17 | -0.07 | -0.21% | 33.32 | 33.3708 | 33.17 | 110,251 |
| Jun 21 2024 | 33.24 | -0.07 | -0.20% | 33.27 | 33.30 | 33.13 | 110,932 |
| Jun 20 2024 | 33.3072 | -0.09 | -0.28% | 33.41 | 33.48 | 33.2501 | 47,895 |
| Jun 18 2024 | 33.40 | 0.08 | 0.24% | 33.28 | 33.41 | 33.28 | 108,045 |
| Jun 17 2024 | 33.32 | 0.27 | 0.82% | 32.99 | 33.36 | 32.99 | 131,315 |
| Jun 14 2024 | 33.05 | -0.05 | -0.15% | 32.97 | 33.05 | 32.9001 | 47,135 |
| Jun 13 2024 | 33.10 | 0.05 | 0.15% | 33.13 | 33.13 | 32.90 | 89,446 |
| Jun 12 2024 | 33.05 | 0.29 | 0.89% | 33.16 | 33.1701 | 32.99 | 86,314 |
| Jun 11 2024 | 32.76 | 0.05 | 0.15% | 32.59 | 32.76 | 32.44 | 119,184 |
| Jun 10 2024 | 32.71 | 0.11 | 0.33% | 32.70 | 32.72 | 32.49 | 85,822 |
| Jun 07 2024 | 32.6012 | -0.07 | -0.21% | 32.54 | 32.7423 | 32.54 | 145,765 |
| Jun 06 2024 | 32.67 | 0.02 | 0.07% | 32.80 | 32.80 | 32.59 | 97,476 |
| Jun 05 2024 | 32.6483 | 0.38 | 1.17% | 32.43 | 32.67 | 32.33 | 100,164 |
| Jun 04 2024 | 32.27 | -0.01 | -0.05% | 32.21 | 32.3035 | 32.095 | 305,152 |
| Jun 03 2024 | 32.285 | -0.01 | -0.02% | 32.40 | 32.45 | 32.07 | 45,271 |
| May 31 2024 | 32.29 | 0.24 | 0.74% | 32.12 | 32.31 | 31.77 | 94,137 |
| May 30 2024 | 32.0543 | -0.14 | -0.42% | 32.11 | 32.18 | 31.982 | 66,252 |
| May 29 2024 | 32.1902 | -0.22 | -0.67% | 32.18 | 32.295 | 32.18 | 75,906 |
| May 28 2024 | 32.4086 | -0.02 | -0.07% | 32.64 | 32.64 | 32.30 | 58,755 |
| May 24 2024 | 32.43 | 0.23 | 0.71% | 32.29 | 32.4703 | 32.29 | 61,136 |
| May 23 2024 | 32.20 | -0.23 | -0.71% | 32.72 | 32.72 | 32.1501 | 50,962 |
| May 22 2024 | 32.43 | -0.15 | -0.45% | 32.58 | 32.58 | 32.35 | 159,964 |
| May 21 2024 | 32.575 | 0.07 | 0.20% | 32.51 | 32.58 | 32.4747 | 114,896 |
| May 20 2024 | 32.51 | 0.04 | 0.12% | 32.54 | 32.61 | 32.4815 | 76,333 |
| May 17 2024 | 32.4701 | 0.02 | 0.05% | 32.50 | 32.50 | 32.375 | 99,387 |
| May 16 2024 | 32.455 | -0.11 | -0.32% | 32.56 | 32.62 | 32.455 | 64,473 |
| May 15 2024 | 32.56 | 0.38 | 1.18% | 32.31 | 32.56 | 32.29 | 75,549 |
| May 14 2024 | 32.18 | 0.17 | 0.53% | 31.99 | 32.19 | 31.98 | 64,058 |
| May 13 2024 | 32.01 | 0.02 | 0.06% | 32.14 | 32.14 | 31.9511 | 52,035 |
| May 10 2024 | 31.99 | 0.04 | 0.13% | 32.06 | 32.10 | 31.944 | 49,971 |
| May 09 2024 | 31.95 | 0.17 | 0.53% | 31.77 | 31.96 | 31.77 | 70,123 |
| May 08 2024 | 31.78 | -0.04 | -0.13% | 31.69 | 31.83 | 31.69 | 207,882 |
| May 07 2024 | 31.82 | 0.02 | 0.06% | 31.78 | 31.90 | 31.78 | 70,704 |
| May 06 2024 | 31.80 | 0.37 | 1.18% | 31.65 | 31.80 | 31.6101 | 1,179,790 |
| May 03 2024 | 31.43 | 0.35 | 1.13% | 31.53 | 31.53 | 31.285 | 85,323 |
| May 02 2024 | 31.08 | 0.31 | 1.01% | 30.94 | 31.0905 | 30.7907 | 37,985 |
| May 01 2024 | 30.77 | -0.05 | -0.16% | 30.76 | 31.06 | 30.7101 | 94,552 |
| Apr 30 2024 | 30.82 | -0.52 | -1.66% | 31.18 | 31.24 | 30.82 | 104,683 |
| Apr 29 2024 | 31.34 | 0.11 | 0.35% | 31.3696 | 31.3696 | 31.1798 | 57,272 |
| Apr 26 2024 | 31.2297 | 0.33 | 1.07% | 31.20 | 31.3199 | 31.18 | 46,538 |
| Apr 25 2024 | 30.90 | -0.19 | -0.61% | 30.58 | 30.95 | 30.58 | 81,492 |
