Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	APLE	14.79	14.91	14.55	14.61	-0.12	2,484,455	10,302	14.41	14.79
2024-05-16	Z	APLE	14.67	14.755	14.60	14.72	0.06	2,636,032	11,674	14.47	14.77
2024-05-15	Z	APLE	14.99	15.00	14.65	14.66	-0.13	3,207,946	9,723	14.67	16.50
2024-05-14	Z	APLE	15.04	15.08	14.7401	14.79	-0.11	4,115,313	14,922	14.50	16.33
2024-05-13	Z	APLE	14.97	15.06	14.78	14.89	0.0475	2,142,299	10,471	14.63	15.43
2024-05-10	Z	APLE	14.88	14.925	14.68	14.84	-0.01	3,098,488	11,158	14.66	15.20
2024-05-09	Z	APLE	14.75	14.865	14.70	14.85	0.13	2,853,960	11,341	14.70	16.19
2024-05-08	Z	APLE	14.80	14.86	14.605	14.71	-0.16	1,817,638	8,393	14.62	16.04
2024-05-07	Z	APLE	15.05	15.12	14.83	14.86	0.065	2,255,857	9,297	13.54	15.30
2024-05-06	Z	APLE	14.78	14.85	14.67	14.80	0.12	1,604,766	8,896	14.61	16.41
2024-05-03	Z	APLE	14.90	14.99	14.635	14.68	0.01	1,949,001	9,962	14.60	16.19
2024-05-02	Z	APLE	14.99	14.99	14.6268	14.67	-0.17	1,863,591	9,378	14.66	15.94
2024-05-01	Z	APLE	14.81	15.14	14.79	14.85	0.085	2,019,840	7,157	14.85	16.41
2024-04-30	Z	APLE	14.99	15.02	14.73	14.76	-0.32	2,024,635	8,045	14.60	16.27
2024-04-29	Z	APLE	15.01	15.09	14.92	15.08	0.16	1,772,572	8,376	14.00	16.38
2024-04-26	Z	APLE	15.03	15.15	14.905	15.00	-0.01	2,319,107	9,385	15.00	16.40
2024-04-25	Z	APLE	15.11	15.24	14.975	15.00	-0.275	1,814,193	7,208	14.98	16.33
2024-04-24	Z	APLE	15.42	15.47	15.235	15.27	-0.21	1,541,063	6,897	13.95	17.40
2024-04-23	Z	APLE	15.39	15.61	15.36	15.47	0.06	1,318,232	6,619	13.76	16.91
2024-04-22	Z	APLE	15.15	15.44	15.0999	15.42	0.30	1,545,496	6,712	13.72	16.89
2024-04-19	Z	APLE	14.92	15.16	14.92	15.14	0.22	1,778,806	6,243	14.80	16.55
2024-04-18	Z	APLE	15.04	15.075	14.86	14.93	-0.045	1,383,405	6,687	14.75	16.45
2024-04-17	Z	APLE	15.36	15.42	14.955	14.97	-0.365	1,610,896	9,183	14.92	15.03
2024-04-16	Z	APLE	15.56	15.66	15.31	15.33	-0.31	2,154,641	10,448	15.25	15.95
2024-04-15	Z	APLE	15.94	15.965	15.55	15.625	-0.195	1,160,385	6,343	15.61	17.25
2024-04-12	Z	APLE	15.81	15.9295	15.735	15.82	-0.09	974,319	5,958	15.00	16.68
2024-04-11	Z	APLE	15.85	15.98	15.72	15.91	0.155	981,916	6,400	15.00	17.58
2024-04-10	Z	APLE	15.87	15.985	15.69	15.75	-0.4125	1,619,934	9,331	15.00	17.44
2024-04-09	Z	APLE	16.22	16.285	16.03	16.16	-0.04	1,082,662	4,634	15.00	17.71
2024-04-08	Z	APLE	16.05	16.32	16.03	16.21	0.145	1,133,537	6,661	15.00	17.85
2024-04-05	Z	APLE	15.99	16.09	15.91	16.06	0.07	1,559,092	5,941	15.95	17.43
2024-04-04	Z	APLE	16.24	16.28	15.85	15.99	-0.07	1,564,548	6,606	15.80	16.95
2024-04-03	Z	APLE	16.18	16.18	16.00	16.05	-0.195	1,661,583	7,887	15.00	17.59
2024-04-02	Z	APLE	16.11	16.25	16.04	16.25	-0.07	2,172,645	8,410	15.00	16.50
2024-04-01	Z	APLE	16.36	16.505	16.23	16.31	-0.065	1,313,067	7,176	15.00	17.96
2024-03-29	Z	APLE	16.55	16.595	16.23	16.38	-0.14	0	0	15.00	17.13
2024-03-28	Z	APLE	16.55	16.595	16.23	16.38	-0.14	1,900,172	8,176	15.00	17.13
2024-03-27	Z	APLE	16.34	16.52	16.29	16.52	0.345	1,418,717	5,825	15.00	17.00
2024-03-26	Z	APLE	16.33	16.395	16.25	16.25	-0.005	1,028,760	5,457	15.08	17.60
2024-03-25	Z	APLE	16.58	16.59	16.26	16.26	-0.215	1,053,328	5,148	15.00	18.00
2024-03-22	Z	APLE	16.80	16.83	16.465	16.48	-0.27	953,569	4,257	15.00	17.95
2024-03-21	Z	APLE	16.58	16.80	16.54	16.74	0.21	1,458,561	4,779	15.09	18.29
2024-03-20	Z	APLE	16.40	16.545	16.32	16.52	0.01	1,167,190	4,985	15.11	17.41
2024-03-19	Z	APLE	16.42	16.54	16.37	16.51	0.045	1,123,275	4,434	15.92	17.72
2024-03-18	Z	APLE	16.20	16.56	16.1565	16.47	0.29	1,382,132	5,735	16.00	19.93
2024-03-15	Z	APLE	16.16	16.37	16.06	16.18	-0.13	3,619,796	7,083	15.00	16.26
2024-03-14	Z	APLE	16.39	16.51	16.19	16.30	-0.18	2,570,396	7,640	16.10	17.81
2024-03-13	Z	APLE	16.69	16.84	16.41	16.49	-0.25	2,550,815	8,217	15.00	18.12
2024-03-12	Z	APLE	16.75	16.985	16.68	16.75	-0.03	2,091,584	8,090	16.50	17.65
2024-03-11	Z	APLE	16.81	16.985	16.75	16.78	-0.10	2,137,413	9,142	15.63	16.95
2024-03-08	Z	APLE	16.66	16.89	16.58	16.87	0.37	1,619,234	6,807	15.09	16.98
2024-03-07	Z	APLE	16.60	16.6302	16.385	16.51	0.07	1,334,335	7,685	15.00	18.24
2024-03-06	Z	APLE	16.62	16.69	16.405	16.45	0.005	1,103,534	5,682	15.00	16.45
2024-03-05	Z	APLE	16.55	16.70	16.45	16.46	-0.216	1,441,260	6,504	16.10	18.29
2024-03-04	Z	APLE	16.28	16.70	16.27	16.68	0.355	2,642,262	11,481	15.24	16.50
2024-03-01	Z	APLE	16.14	16.43	16.115	16.34	0.25	1,889,952	6,817	15.48	17.00
2024-02-29	Z	APLE	16.21	16.27	15.98	16.09	0.025	2,854,888	8,613	16.00	17.02
2024-02-28	Z	APLE	15.81	16.265	15.79	16.06	0.145	2,470,555	11,436	15.00	17.87
2024-02-27	Z	APLE	16.05	16.14	15.89	16.00	0.02	2,706,250	13,231	14.61	17.47
2024-02-26	Z	APLE	16.25	16.30	15.86	15.98	-0.26	2,702,781	12,566	15.00	17.62
2024-02-23	Z	APLE	16.27	16.67	16.24	16.25	-0.02	2,837,045	12,733	16.23	17.96
2024-02-22	Z	APLE	16.18	16.30	15.84	16.27	0.065	3,494,885	13,263	15.91	17.80
2024-02-21	Z	APLE	15.89	16.28	15.89	16.20	0.28	2,175,811	9,900	15.00	16.89
2024-02-20	Z	APLE	15.76	16.085	15.66	15.91	-0.0125	2,467,050	11,959	15.00	17.55
2024-02-19	Z	APLE	15.95	16.0789	15.82	15.93	-0.23	0	0	15.50	17.57