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 September 04, 2024, APP opened at $87.37, traded as high as $89.86 and as low as $85.41, and closed at $87.88. Trading volume was a total of 2.58M shares. On September 05, 2024, APP opened at $86.56, traded as high as $89.42 and as low as $86.56, and closed at $88.19. Trading volume was a total of 2.02M shares. On September 06, 2024, APP opened at $88.19, traded as high as $88.56 and as low as $82.51, and closed at $84.57. Trading volume was a total of 4.25M shares. On September 09, 2024, APP opened at $85.89, traded as high as $88.20 and as low as $84.73, and closed at $86.31. Trading volume was a total of 3.56M shares. On September 10, 2024, APP opened at $87.90, traded as high as $88.28 and as low as $85.23, and closed at $86.23. Trading volume was a total of 2.83M 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: | 09/10/2024 | |
| Start price/share: | $65.20 | |
| End price/share: | $86.23 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 32.25% | |
| Average Annual Total Return: | 8.55% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $13,226.17 | |
| Years: | 3.41 | |
 | |||||
| APP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/04/2024 | $87.37 | $89.86 | $85.41 | $87.88 | 2.58M |
| 09/05/2024 | $86.56 | $89.42 | $86.56 | $88.19 | 2.02M |
| 09/06/2024 | $88.19 | $88.56 | $82.51 | $84.57 | 4.25M |
| 09/09/2024 | $85.89 | $88.20 | $84.73 | $86.31 | 3.56M |
| 09/10/2024 | $87.90 | $88.28 | $85.23 | $86.23 | 2.83M |
|
| About Applovin |
| Applovin is engaged in building a software-based platform for mobile app developers to improve the marketing and monetization of their apps. Co.'s software platform includes AppDiscovery, Adjust, and MAX. AppDiscovery is a suite of marketing solutions that enables developers to automate, support, and manage their marketing efforts. Adjust is SaaS mobile marketing platform which allows clients to understand their users' journey while allowing marketers to make decisions through measurement, attribution, and fraud prevention. MAX is a suite of monetization solutions that support the value of a developer's traffic by running a single unbiased auction in which advertisers bid simultaneously. |
| APP Historical Closing Prices | |
| Date | Close |
| 09/04/2024 | $87.88 |
| 09/05/2024 | $88.19 |
| 09/06/2024 | $84.57 |
| 09/09/2024 | $86.31 |
| 09/10/2024 | $86.23 |
| 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:
APP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.