Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| APP Historical Stock Prices |
| Preferred Stock Newsletter |
| APP Options Chain |
| Stock Message Boards |
Applovin (APP) has the following price history information. Looking back at APP historical stock prices for the last five trading days, on November 22, 2022, APP opened at $13.17, traded as high as $14.01 and as low as $13.00, and closed at $13.96. Trading volume was a total of 2.07M shares. On November 23, 2022, APP opened at $13.92, traded as high as $14.27 and as low as $13.82, and closed at $14.10. Trading volume was a total of 2.21M shares. On November 25, 2022, APP opened at $13.87, traded as high as $14.71 and as low as $13.79, and closed at $14.02. Trading volume was a total of 884.60K shares. On November 28, 2022, APP opened at $13.45, traded as high as $14.08 and as low as $13.43, and closed at $13.48. Trading volume was a total of 2.57M shares. On November 29, 2022, APP opened at $13.62, traded as high as $13.79 and as low as $13.29, and closed at $13.44. Trading volume was a total of 2.16M shares.
APP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applovin shares, starting with a $10,000 purchase of APP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/15/2021 | |
| End date: | 11/29/2022 | |
| Start price/share: | $65.20 | |
| End price/share: | $13.44 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -79.39% | |
| Average Annual Total Return: | -62.17% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $2,061.24 | |
| Years: | 1.62 | |
 | |||||
| APP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/22/2022 | $13.17 | $14.01 | $13.00 | $13.96 | 2.07M |
| 11/23/2022 | $13.92 | $14.27 | $13.82 | $14.10 | 2.21M |
| 11/25/2022 | $13.87 | $14.71 | $13.79 | $14.02 | 884.60K |
| 11/28/2022 | $13.45 | $14.08 | $13.43 | $13.48 | 2.57M |
| 11/29/2022 | $13.62 | $13.79 | $13.29 | $13.44 | 2.16M |
|
| About Applovin |
| Applovin is engaged in building a software-based platform for mobile app developers to enhance the marketing and monetization of their apps worldwide. Co.'s software solutions include AppDiscovery, a solution to automate, optimize, and manage user acquisition investments for business clients; and MAX, an in-app bidding solution that optimizes purchases of app ad inventory. Co.'s apps consist of a globally diversified portfolio of over 200 free-to-play mobile games run by twelve studios covering five gaming genres, the most frequent of which is casual games. Co.'s business clients include various advertisers, internet platforms, and others. |
| APP Historical Closing Prices | |
| Date | Close |
| 11/22/2022 | $13.96 |
| 11/23/2022 | $14.10 |
| 11/25/2022 | $14.02 |
| 11/28/2022 | $13.48 |
| 11/29/2022 | $13.44 |
| Consumer Historical Prices |
| APP is categorized under the Consumer sector; below are some other companies in the same sector:
APRN Historical Stock Prices
|
Free APP Email Alerts:
