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 August 08, 2022, APP opened at $36.47, traded as high as $40.55 and as low as $36.47, and closed at $40.14. Trading volume was a total of 2.69M shares. On August 09, 2022, APP opened at $35.08, traded as high as $36.36 and as low as $33.60, and closed at $36.01. Trading volume was a total of 9.26M shares. On August 10, 2022, APP opened at $37.65, traded as high as $40.53 and as low as $37.31, and closed at $40.46. Trading volume was a total of 5.19M shares. On August 11, 2022, APP opened at $38.27, traded as high as $39.78 and as low as $34.31, and closed at $34.46. Trading volume was a total of 8.43M shares. On August 12, 2022, APP opened at $34.88, traded as high as $36.62 and as low as $34.76, and closed at $36.32. Trading volume was a total of 2.65M 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: | 08/12/2022 | |
| Start price/share: | $65.20 | |
| End price/share: | $36.32 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -44.29% | |
| Average Annual Total Return: | -35.68% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $5,570.08 | |
| Years: | 1.33 | |
 | |||||
| APP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $36.47 | $40.55 | $36.47 | $40.14 | 2.69M |
| 08/09/2022 | $35.08 | $36.36 | $33.60 | $36.01 | 9.26M |
| 08/10/2022 | $37.65 | $40.53 | $37.31 | $40.46 | 5.19M |
| 08/11/2022 | $38.27 | $39.78 | $34.31 | $34.46 | 8.43M |
| 08/12/2022 | $34.88 | $36.62 | $34.76 | $36.32 | 2.65M |
|
| 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 |
| 08/08/2022 | $40.14 |
| 08/09/2022 | $36.01 |
| 08/10/2022 | $40.46 |
| 08/11/2022 | $34.46 |
| 08/12/2022 | $36.32 |
| 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:
