Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| APP Historical Stock Prices |
| Preferred Stock Newsletter |
| APP Options Chain |
| Stock Message Boards |
Applovin Corp Cla CM (APP) has the following price history information. Looking back at APP historical stock prices for the last five trading days, on December 11, 2015, APP opened at $0.11, traded as high as $0.11 and as low as $0.11, and closed at $0.11. Trading volume was a total of 0 shares. On December 14, 2015, APP opened at $0.11, traded as high as $0.11 and as low as $0.11, and closed at $0.11. Trading volume was a total of 0 shares. On December 15, 2015, APP opened at $0.11, traded as high as $0.11 and as low as $0.11, and closed at $0.11. Trading volume was a total of 0 shares. On April 15, 2021, APP opened at $70.00, traded as high as $71.51 and as low as $63.00, and closed at $65.20. Trading volume was a total of 11.44M shares. On April 16, 2021, APP opened at $65.00, traded as high as $65.20 and as low as $58.65, and closed at $61.00. Trading volume was a total of 4.20M shares.
APP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applovin Corp Cla CM 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: | 04/18/2011 | |
| End date: | 04/16/2021 | |
| Start price/share: | $1.03 | |
| End price/share: | $61.00 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 5,822.33% | |
| Average Annual Total Return: | 50.38% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $592,088.00 | |
| Years: | 10.00 | |
 | |||||
| APP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/11/2015 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 12/14/2015 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 12/15/2015 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 04/15/2021 | $70.00 | $71.51 | $63.00 | $65.20 | 11.44M |
| 04/16/2021 | $65.00 | $65.20 | $58.65 | $61.00 | 4.20M |
|
| About Applovin Corp Cla CM |
| American Apparel is a manufacturer, distributor, and retailer of apparel products and designs, manufactures and sells clothing and accessories for women, men, children and babies. Co. sells its products through the wholesale distribution channel supplying t-shirts and other casual wear to distributors and screen printers, as well as direct to customers through its retail stores located in the U.S., and internationally. In addition, Co. operates an online retail e-commerce website. Co. reports in four operating segments: U.S. Wholesale, U.S. Retail, Canada, and International. At Dec 31 2013, Co. operated a total of 248 retail stores in 20 countries: the U.S., Canada and 18 other countries. |
| APP Historical Closing Prices | |
| Date | Close |
| 12/11/2015 | $0.11 |
| 12/14/2015 | $0.11 |
| 12/15/2015 | $0.11 |
| 04/15/2021 | $65.20 |
| 04/16/2021 | $61.00 |
| Consumer Historical Prices |
| APP is categorized under the Consumer sector; below are some other companies in the same sector:
APRN Historical Stock Prices |
