AppLovin Corp (APP) stock
APPNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 17/3053% below fair value
$228.50−26.41 (-10.36%)
Close on Oct 30, 2026Market cap $76.47BP/E 17.6Yield –
Price history
AppLovin share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$228.50
-10.36% on the day
52-week range
$225.19 – $738.01
-69.0% from the high
Change over 52 weeks
-63.2%
From $620.62 on Oct 30, 2025
Average volume
5.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $242.08 | $242.56 | $225.19 | $228.50 | -10.36% | 9,141,849 |
| Oct 29, 2026 | $258.10 | $261.18 | $252.00 | $254.91 | -1.95% | 3,914,534 |
| Oct 28, 2026 | $257.54 | $262.79 | $257.10 | $259.97 | -1.08% | 2,265,540 |
| Oct 27, 2026 | $262.50 | $264.05 | $257.50 | $262.82 | +0.80% | 2,263,004 |
| Oct 26, 2026 | $261.39 | $262.93 | $255.46 | $260.74 | +0.19% | 2,203,172 |
| Oct 23, 2026 | $263.04 | $264.00 | $258.32 | $260.25 | -1.52% | 2,352,280 |
| Oct 22, 2026 | $265.25 | $270.60 | $260.95 | $264.28 | -1.35% | 2,858,125 |
| Oct 21, 2026 | $271.38 | $272.65 | $264.08 | $267.90 | -1.67% | 2,727,089 |
| Oct 20, 2026 | $269.33 | $277.44 | $267.28 | $272.46 | +1.24% | 2,453,412 |
| Oct 19, 2026 | $269.45 | $270.40 | $262.29 | $269.12 | +1.12% | 2,910,385 |
| Oct 16, 2026 | $279.88 | $280.81 | $264.31 | $266.13 | -4.71% | 3,514,268 |
| Oct 15, 2026 | $261.72 | $280.25 | $260.59 | $279.29 | +6.52% | 4,375,859 |
| Oct 14, 2026 | $270.20 | $273.00 | $261.00 | $262.19 | -3.71% | 4,348,313 |
| Oct 13, 2026 | $268.28 | $276.95 | $267.00 | $272.28 | +0.52% | 3,837,066 |
| Oct 12, 2026 | $280.00 | $283.66 | $270.14 | $270.87 | -2.23% | 3,712,141 |
| Oct 9, 2026 | $281.53 | $282.49 | $275.35 | $277.04 | -1.10% | 3,317,352 |
| Oct 8, 2026 | $276.08 | $280.12 | $271.10 | $280.12 | -0.42% | 6,127,825 |
| Oct 7, 2026 | $274.85 | $281.34 | $269.41 | $281.29 | +0.90% | 3,533,516 |
| Oct 6, 2026 | $282.73 | $283.76 | $276.66 | $278.78 | -1.13% | 4,368,455 |
| Oct 5, 2026 | $270.62 | $287.20 | $270.00 | $281.97 | +5.13% | 6,904,061 |
| Oct 2, 2026 | $270.18 | $279.94 | $266.84 | $268.22 | -4.65% | 8,968,978 |
| Oct 1, 2026 | $291.00 | $291.55 | $275.13 | $281.31 | -3.14% | 8,021,715 |
| Sep 30, 2026 | $299.50 | $303.17 | $290.36 | $290.43 | -4.98% | 6,734,257 |
| Sep 29, 2026 | $309.00 | $313.38 | $304.84 | $305.66 | -0.84% | 3,729,396 |
| Sep 28, 2026 | $322.05 | $322.74 | $306.88 | $308.24 | -0.81% | 4,171,776 |
| Sep 25, 2026 | $312.50 | $316.01 | $308.33 | $310.75 | -0.55% | 3,023,743 |
| Sep 24, 2026 | $315.50 | $320.45 | $308.24 | $312.47 | -0.88% | 3,974,148 |
| Sep 23, 2026 | $315.90 | $316.50 | $304.77 | $315.25 | -4.10% | 6,813,489 |
| Sep 22, 2026 | $333.00 | $333.61 | $323.68 | $328.73 | -0.44% | 3,431,727 |
| Sep 21, 2026 | $309.69 | $336.94 | $306.80 | $330.17 | +7.18% | 5,999,097 |
| Sep 18, 2026 | $323.39 | $328.15 | $307.76 | $308.06 | -4.21% | 10,960,500 |
| Sep 17, 2026 | $331.86 | $333.43 | $314.82 | $321.60 | -1.52% | 4,543,471 |
| Sep 16, 2026 | $333.58 | $336.44 | $322.01 | $326.56 | -1.48% | 3,526,893 |
| Sep 15, 2026 | $328.33 | $334.46 | $323.80 | $331.46 | -0.83% | 6,604,925 |
| Sep 14, 2026 | $324.04 | $338.34 | $320.40 | $334.24 | +3.17% | 5,063,815 |
| Sep 11, 2026 | $315.54 | $325.60 | $311.68 | $323.96 | +3.01% | 3,761,184 |
| Sep 10, 2026 | $300.84 | $317.66 | $300.09 | $314.49 | +3.09% | 4,734,092 |
| Sep 9, 2026 | $311.54 | $312.37 | $304.21 | $305.06 | -2.23% | 3,954,573 |
| Sep 8, 2026 | $319.38 | $322.73 | $309.85 | $312.01 | -2.67% | 3,915,909 |
| Sep 4, 2026 | $310.46 | $323.80 | $310.45 | $320.56 | +2.23% | 3,807,740 |
| Sep 3, 2026 | $322.90 | $331.81 | $309.41 | $313.58 | -1.71% | 4,463,102 |
| Sep 2, 2026 | $309.74 | $320.83 | $305.67 | $319.05 | +2.34% | 3,882,229 |
| Sep 1, 2026 | $305.50 | $318.79 | $305.28 | $311.74 | -0.10% | 3,906,816 |
| Aug 31, 2026 | $315.25 | $317.89 | $306.25 | $312.06 | -1.79% | 5,062,574 |
| Aug 28, 2026 | $316.25 | $335.45 | $315.92 | $317.76 | +1.64% | 6,631,133 |
| Aug 27, 2026 | $312.00 | $315.88 | $306.50 | $312.63 | +1.47% | 4,045,685 |
| Aug 26, 2026 | $309.27 | $316.80 | $306.88 | $308.11 | -0.78% | 3,578,584 |
| Aug 25, 2026 | $299.87 | $310.88 | $299.87 | $310.54 | +4.00% | 4,001,503 |
| Aug 24, 2026 | $304.50 | $307.00 | $297.50 | $298.59 | -2.35% | 4,579,513 |
| Aug 21, 2026 | $304.05 | $307.39 | $298.00 | $305.77 | -0.97% | 5,485,692 |
| Aug 20, 2026 | $311.38 | $319.42 | $307.66 | $308.77 | -0.65% | 4,462,506 |
| Aug 19, 2026 | $306.50 | $315.34 | $304.20 | $310.79 | +1.15% | 4,430,319 |
| Aug 18, 2026 | $308.82 | $314.75 | $307.05 | $307.26 | -1.51% | 5,148,647 |
| Aug 17, 2026 | $318.37 | $326.20 | $307.70 | $311.98 | -1.10% | 5,974,878 |
| Aug 14, 2026 | $313.22 | $324.37 | $313.00 | $315.44 | +0.89% | 5,277,770 |
| Aug 13, 2026 | $305.98 | $317.60 | $305.78 | $312.67 | +2.93% | 7,521,945 |
| Aug 12, 2026 | $319.25 | $319.65 | $303.17 | $303.76 | -4.68% | 9,322,328 |
| Aug 11, 2026 | $329.60 | $329.94 | $318.12 | $318.68 | -5.99% | 8,030,057 |
| Aug 10, 2026 | $347.00 | $350.28 | $338.71 | $339.00 | -2.25% | 6,272,851 |
| Aug 7, 2026 | $337.54 | $350.93 | $336.67 | $346.80 | +3.32% | 7,736,957 |
| Aug 6, 2026 | $338.45 | $352.00 | $332.19 | $335.67 | -19.66% | 15,235,890 |
| Aug 5, 2026 | $432.51 | $437.79 | $416.09 | $417.80 | -0.45% | 10,804,990 |
| Aug 4, 2026 | $418.33 | $426.90 | $405.33 | $419.70 | +3.33% | 7,149,634 |
| Aug 3, 2026 | $410.70 | $414.28 | $399.05 | $406.16 | +2.59% | 4,591,772 |
| Jul 31, 2026 | $397.90 | $398.16 | $377.71 | $395.90 | -1.97% | 15,452,190 |
| Jul 30, 2026 | $393.02 | $406.38 | $390.05 | $403.87 | +1.10% | 7,548,346 |
| Jul 29, 2026 | $413.54 | $420.85 | $397.15 | $399.46 | -4.49% | 5,606,586 |
| Jul 28, 2026 | $414.48 | $420.95 | $395.15 | $418.22 | +1.33% | 5,578,585 |
| Jul 27, 2026 | $404.75 | $417.58 | $401.45 | $412.73 | +5.29% | 5,147,746 |
| Jul 24, 2026 | $397.10 | $400.90 | $386.97 | $391.98 | -1.72% | 4,855,103 |
| Jul 23, 2026 | $414.26 | $414.89 | $396.50 | $398.86 | -3.30% | 5,364,054 |
| Jul 22, 2026 | $424.56 | $424.64 | $407.07 | $412.48 | -3.78% | 7,820,935 |
| Jul 21, 2026 | $419.09 | $434.60 | $418.00 | $428.69 | +0.96% | 4,862,587 |
| Jul 20, 2026 | $429.74 | $437.93 | $422.55 | $424.60 | +0.01% | 5,120,587 |
| Jul 17, 2026 | $421.43 | $431.39 | $413.63 | $424.54 | -2.29% | 5,627,900 |
| Jul 16, 2026 | $452.30 | $453.83 | $432.40 | $434.48 | -4.03% | 5,166,202 |
| Jul 15, 2026 | $448.90 | $462.69 | $444.16 | $452.73 | +0.84% | 4,631,333 |
| Jul 14, 2026 | $433.50 | $459.57 | $431.10 | $448.98 | +1.38% | 6,664,245 |
| Jul 13, 2026 | $497.00 | $500.43 | $433.71 | $442.85 | -12.65% | 10,345,870 |
| Jul 10, 2026 | $526.60 | $534.03 | $504.19 | $506.98 | -2.58% | 3,493,315 |
| Jul 9, 2026 | $504.95 | $529.88 | $500.50 | $520.43 | -0.34% | 4,706,848 |
| Jul 8, 2026 | $524.70 | $527.20 | $507.00 | $522.18 | -1.10% | 4,826,939 |
| Jul 7, 2026 | $540.78 | $548.44 | $518.10 | $527.98 | -2.91% | 4,995,063 |
| Jul 6, 2026 | $514.85 | $545.35 | $513.40 | $543.79 | +3.17% | 5,798,762 |
| Jul 2, 2026 | $550.24 | $576.46 | $524.82 | $527.06 | -6.65% | 6,002,571 |
| Jul 1, 2026 | $532.94 | $574.75 | $521.93 | $564.61 | +9.58% | 5,920,087 |
| Jun 30, 2026 | $494.42 | $519.46 | $492.84 | $515.23 | +3.30% | 5,594,085 |
| Jun 29, 2026 | $490.34 | $506.49 | $483.00 | $498.76 | +4.54% | 5,300,334 |
| Jun 26, 2026 | $446.29 | $483.32 | $440.40 | $477.08 | +6.99% | 3,426,532 |
| Jun 25, 2026 | $450.97 | $451.81 | $418.46 | $445.93 | -4.09% | 4,130,351 |
| Jun 24, 2026 | $459.20 | $474.51 | $456.83 | $464.96 | -0.44% | 5,414,900 |
| Jun 23, 2026 | $462.96 | $474.23 | $458.16 | $467.02 | -0.50% | 5,083,662 |
| Jun 22, 2026 | $457.34 | $482.08 | $447.35 | $469.39 | -0.07% | 8,358,855 |
| Jun 18, 2026 | $481.31 | $483.90 | $460.20 | $469.71 | -2.04% | 9,549,103 |
| Jun 17, 2026 | $514.05 | $518.65 | $478.60 | $479.49 | -6.93% | 5,470,325 |
| Jun 16, 2026 | $522.50 | $523.75 | $494.69 | $515.20 | -1.09% | 6,734,294 |
| Jun 15, 2026 | $509.50 | $530.55 | $507.01 | $520.86 | +4.85% | 7,521,039 |
| Jun 12, 2026 | $479.02 | $499.80 | $472.05 | $496.77 | +3.80% | 4,338,272 |
| Jun 11, 2026 | $486.17 | $495.00 | $472.00 | $478.57 | -2.92% | 5,938,823 |
| Jun 10, 2026 | $505.99 | $517.12 | $492.63 | $492.98 | -5.35% | 4,842,573 |
| Jun 9, 2026 | $558.16 | $567.66 | $502.81 | $520.84 | -7.60% | 4,461,647 |
| Jun 8, 2026 | $558.59 | $573.70 | $557.42 | $563.69 | +1.16% | 3,896,079 |
| Jun 5, 2026 | $577.92 | $595.00 | $548.78 | $557.20 | -0.30% | 5,547,042 |
| Jun 4, 2026 | $572.40 | $587.00 | $554.23 | $558.87 | -2.10% | 4,960,392 |
| Jun 3, 2026 | $594.80 | $599.64 | $565.04 | $570.83 | -5.75% | 3,456,189 |
| Jun 2, 2026 | $613.86 | $617.00 | $591.00 | $605.63 | -1.31% | 2,717,841 |
| Jun 1, 2026 | $615.20 | $622.00 | $584.86 | $613.70 | +0.10% | 4,303,827 |
| May 29, 2026 | $601.47 | $616.67 | $580.52 | $613.09 | +2.20% | 6,252,209 |
| May 28, 2026 | $562.16 | $606.39 | $560.49 | $599.89 | +5.65% | 5,842,434 |
| May 27, 2026 | $520.91 | $581.00 | $514.12 | $567.83 | +10.42% | 8,276,834 |
| May 26, 2026 | $516.07 | $538.82 | $497.00 | $514.24 | +6.76% | 6,756,218 |
| May 22, 2026 | $485.00 | $494.44 | $475.79 | $481.68 | -0.87% | 3,830,317 |
| May 21, 2026 | $480.00 | $498.26 | $473.09 | $485.89 | +0.75% | 3,203,677 |
| May 20, 2026 | $474.41 | $483.25 | $461.00 | $482.28 | +1.13% | 2,936,077 |
| May 19, 2026 | $501.54 | $503.78 | $473.18 | $476.90 | -3.14% | 3,302,302 |
| May 18, 2026 | $496.49 | $515.39 | $484.79 | $492.38 | -1.72% | 4,471,607 |
| May 15, 2026 | $479.99 | $504.98 | $476.50 | $501.00 | +3.26% | 5,352,669 |
| May 14, 2026 | $452.56 | $487.77 | $450.32 | $485.16 | +6.97% | 5,963,586 |
| May 13, 2026 | $487.39 | $487.39 | $450.30 | $453.53 | -7.57% | 5,615,831 |
| May 12, 2026 | $480.38 | $492.73 | $477.43 | $490.69 | +2.56% | 4,690,554 |
| May 11, 2026 | $456.07 | $479.28 | $447.09 | $478.42 | +2.11% | 4,568,485 |
| May 8, 2026 | $494.07 | $495.00 | $447.48 | $468.55 | -6.08% | 7,766,914 |
| May 7, 2026 | $454.88 | $512.69 | $443.00 | $498.87 | +6.41% | 12,597,310 |
| May 6, 2026 | $479.00 | $479.31 | $452.52 | $468.83 | -1.94% | 7,943,732 |
| May 5, 2026 | $480.17 | $483.29 | $469.62 | $478.11 | +0.65% | 3,259,932 |
| May 4, 2026 | $466.95 | $483.55 | $462.00 | $475.00 | +3.26% | 3,804,258 |
| May 1, 2026 | $459.06 | $469.73 | $450.48 | $460.00 | +3.06% | 2,484,205 |
| Apr 30, 2026 | $445.16 | $449.30 | $433.59 | $446.35 | +0.66% | 2,247,755 |
| Apr 29, 2026 | $448.72 | $448.72 | $430.25 | $443.43 | -1.25% | 2,337,593 |
| Apr 28, 2026 | $455.00 | $463.00 | $441.50 | $449.03 | -2.45% | 2,785,561 |
| Apr 27, 2026 | $443.15 | $461.70 | $442.00 | $460.29 | +2.68% | 3,522,887 |
| Apr 24, 2026 | $455.00 | $457.47 | $431.42 | $448.29 | -1.29% | 4,365,575 |
| Apr 23, 2026 | $470.71 | $471.19 | $442.39 | $454.17 | -6.11% | 3,531,347 |
| Apr 22, 2026 | $481.75 | $484.49 | $468.50 | $483.71 | +2.23% | 3,430,394 |
| Apr 21, 2026 | $489.50 | $491.99 | $470.50 | $473.18 | -3.62% | 3,854,013 |
| Apr 20, 2026 | $470.51 | $491.40 | $465.55 | $490.96 | +2.88% | 3,795,781 |
| Apr 17, 2026 | $478.50 | $486.46 | $472.24 | $477.20 | +2.38% | 4,014,881 |
| Apr 16, 2026 | $484.00 | $487.59 | $461.56 | $466.09 | +0.31% | 4,517,399 |
| Apr 15, 2026 | $438.95 | $465.91 | $433.67 | $464.63 | +7.18% | 4,915,433 |
| Apr 14, 2026 | $428.55 | $436.04 | $424.94 | $433.51 | +3.85% | 3,204,076 |
| Apr 13, 2026 | $395.66 | $422.47 | $394.30 | $417.45 | +6.66% | 5,499,788 |
| Apr 10, 2026 | $376.00 | $391.94 | $364.64 | $391.38 | +3.23% | 4,848,160 |
| Apr 9, 2026 | $394.14 | $397.99 | $369.19 | $379.14 | -3.08% | 6,540,492 |
| Apr 8, 2026 | $440.50 | $449.48 | $383.40 | $391.20 | -4.69% | 5,944,248 |
| Apr 7, 2026 | $407.37 | $415.60 | $398.35 | $410.44 | -0.54% | 2,933,282 |
| Apr 6, 2026 | $391.01 | $414.29 | $391.01 | $412.68 | +6.81% | 4,259,916 |
| Apr 2, 2026 | $376.74 | $393.91 | $366.75 | $386.37 | -0.38% | 3,204,114 |
| Apr 1, 2026 | $402.01 | $403.99 | $385.01 | $387.84 | -2.55% | 3,189,386 |
| Mar 31, 2026 | $379.50 | $399.38 | $373.00 | $398.00 | +6.97% | 4,661,315 |
| Mar 30, 2026 | $380.71 | $386.50 | $366.64 | $372.08 | -2.39% | 5,035,601 |
| Mar 27, 2026 | $392.60 | $399.00 | $380.38 | $381.20 | -2.56% | 4,126,686 |
| Mar 26, 2026 | $412.35 | $413.34 | $388.60 | $391.21 | -10.41% | 6,293,093 |
| Mar 25, 2026 | $442.44 | $444.88 | $429.38 | $436.69 | +0.18% | 2,943,484 |
| Mar 24, 2026 | $455.60 | $458.10 | $427.70 | $435.91 | -5.02% | 4,052,188 |
| Mar 23, 2026 | $445.93 | $473.00 | $445.77 | $458.95 | +3.74% | 4,583,452 |
| Mar 20, 2026 | $432.50 | $443.20 | $422.01 | $442.39 | +0.56% | 4,770,434 |
| Mar 19, 2026 | $428.33 | $441.17 | $416.00 | $439.92 | -0.60% | 4,760,146 |
| Mar 18, 2026 | $453.61 | $471.72 | $442.20 | $442.57 | -3.60% | 3,514,858 |
| Mar 17, 2026 | $450.32 | $469.09 | $447.73 | $459.09 | +1.28% | 4,331,461 |
| Mar 16, 2026 | $460.84 | $465.99 | $446.88 | $453.30 | -1.17% | 3,998,180 |
| Mar 13, 2026 | $450.80 | $465.00 | $446.66 | $458.67 | +2.08% | 3,791,396 |
| Mar 12, 2026 | $462.48 | $468.50 | $448.60 | $449.33 | -2.63% | 5,004,672 |
| Mar 11, 2026 | $482.96 | $483.99 | $456.95 | $461.45 | -3.34% | 5,712,910 |
| Mar 10, 2026 | $512.65 | $517.00 | $473.00 | $477.39 | -7.70% | 6,688,490 |
| Mar 9, 2026 | $498.35 | $520.36 | $494.00 | $517.23 | +3.01% | 5,332,499 |
| Mar 6, 2026 | $507.03 | $509.50 | $491.20 | $502.14 | -1.26% | 5,177,269 |
| Mar 5, 2026 | $486.24 | $511.77 | $484.75 | $508.56 | +5.33% | 7,623,837 |
| Mar 4, 2026 | $445.00 | $485.16 | $443.30 | $482.81 | +10.01% | 8,394,408 |
| Mar 3, 2026 | $414.01 | $444.16 | $406.10 | $438.89 | +1.36% | 5,193,607 |
| Mar 2, 2026 | $418.69 | $436.59 | $410.55 | $432.98 | -0.41% | 4,098,952 |
| Feb 27, 2026 | $431.79 | $447.53 | $426.50 | $434.77 | -2.28% | 4,889,938 |
| Feb 26, 2026 | $420.69 | $445.90 | $417.56 | $444.93 | +5.53% | 5,884,603 |
| Feb 25, 2026 | $393.81 | $427.18 | $391.72 | $421.63 | +7.22% | 5,922,732 |
| Feb 24, 2026 | $381.42 | $398.11 | $366.67 | $393.22 | +3.31% | 5,191,758 |
| Feb 23, 2026 | $401.63 | $404.00 | $375.70 | $380.62 | -9.09% | 7,207,740 |
| Feb 20, 2026 | $415.00 | $435.00 | $414.59 | $418.68 | +1.62% | 8,669,817 |
| Feb 19, 2026 | $399.02 | $415.44 | $396.00 | $412.00 | +1.88% | 6,165,556 |
| Feb 18, 2026 | $380.00 | $407.18 | $372.50 | $404.39 | +7.44% | 5,754,218 |
| Feb 17, 2026 | $384.00 | $388.11 | $368.18 | $376.38 | -3.63% | 5,212,097 |
| Feb 13, 2026 | $365.00 | $391.85 | $359.00 | $390.55 | +6.44% | 9,094,355 |
| Feb 12, 2026 | $404.00 | $404.88 | $365.01 | $366.91 | -19.68% | 18,794,890 |
| Feb 11, 2026 | $459.00 | $471.97 | $438.18 | $456.81 | -3.41% | 10,648,630 |
| Feb 10, 2026 | $473.16 | $482.00 | $461.71 | $472.92 | +2.72% | 6,146,096 |
| Feb 9, 2026 | $421.34 | $471.73 | $419.52 | $460.38 | +13.19% | 10,320,500 |
| Feb 6, 2026 | $399.32 | $410.21 | $380.30 | $406.72 | +8.39% | 6,463,797 |
| Feb 5, 2026 | $387.06 | $388.60 | $360.12 | $375.23 | -3.13% | 8,725,455 |
| Feb 4, 2026 | $402.00 | $410.25 | $382.40 | $387.34 | -16.12% | 15,434,610 |
| Feb 3, 2026 | $483.00 | $484.99 | $448.57 | $461.79 | -4.39% | 7,127,670 |
| Feb 2, 2026 | $502.55 | $509.00 | $476.00 | $483.00 | +2.09% | 6,043,656 |
| Jan 30, 2026 | $559.79 | $563.47 | $463.08 | $473.11 | -16.89% | 12,170,470 |
| Jan 29, 2026 | $550.10 | $569.92 | $542.00 | $569.24 | +4.96% | 5,289,402 |
| Jan 28, 2026 | $546.80 | $557.97 | $537.68 | $542.36 | -0.22% | 4,767,661 |
| Jan 27, 2026 | $546.82 | $556.43 | $536.30 | $543.56 | +1.52% | 4,658,230 |
| Jan 26, 2026 | $531.97 | $558.37 | $529.03 | $535.44 | +2.10% | 5,656,974 |
| Jan 23, 2026 | $521.50 | $535.70 | $509.04 | $524.41 | +0.47% | 4,835,106 |
| Jan 22, 2026 | $538.93 | $539.86 | $514.35 | $521.94 | -1.99% | 5,650,560 |
| Jan 21, 2026 | $555.01 | $560.00 | $530.15 | $532.56 | -5.83% | 6,676,768 |
| Jan 20, 2026 | $540.96 | $578.76 | $532.21 | $565.52 | -0.57% | 9,763,645 |
| Jan 16, 2026 | $615.27 | $615.27 | $559.82 | $568.76 | -6.30% | 8,576,847 |
| Jan 15, 2026 | $626.41 | $629.80 | $600.20 | $606.99 | -1.74% | 4,156,377 |
| Jan 14, 2026 | $673.00 | $675.00 | $596.76 | $617.76 | -7.61% | 8,443,401 |
| Jan 13, 2026 | $655.11 | $679.69 | $642.80 | $668.63 | +1.52% | 3,778,645 |
| Jan 12, 2026 | $638.63 | $663.88 | $624.79 | $658.65 | +1.69% | 4,375,351 |
| Jan 9, 2026 | $616.22 | $649.77 | $612.29 | $647.72 | +5.06% | 3,553,741 |
| Jan 8, 2026 | $621.86 | $628.50 | $605.15 | $616.53 | -2.59% | 3,029,329 |
| Jan 7, 2026 | $618.00 | $643.58 | $611.00 | $632.92 | +2.54% | 2,934,676 |
| Jan 6, 2026 | $629.94 | $632.04 | $595.51 | $617.24 | -2.48% | 4,584,362 |
| Jan 5, 2026 | $617.70 | $642.28 | $603.77 | $632.91 | +2.36% | 3,846,910 |
| Jan 2, 2026 | $683.37 | $683.50 | $610.58 | $618.32 | -8.24% | 5,611,203 |
| Dec 31, 2025 | $693.71 | $698.79 | $672.28 | $673.82 | -2.87% | 1,930,019 |
| Dec 30, 2025 | $697.89 | $699.73 | $683.62 | $693.71 | -0.73% | 2,249,106 |
| Dec 29, 2025 | $705.03 | $705.39 | $682.00 | $698.82 | -2.16% | 3,222,396 |
| Dec 26, 2025 | $727.71 | $732.00 | $708.20 | $714.23 | -1.82% | 1,766,931 |
| Dec 24, 2025 | $727.85 | $734.77 | $721.55 | $727.50 | -0.13% | 947,372 |
| Dec 23, 2025 | $727.38 | $737.00 | $710.25 | $728.45 | -0.70% | 2,229,387 |
| Dec 22, 2025 | $731.97 | $738.01 | $722.03 | $733.60 | +1.70% | 3,192,627 |
| Dec 19, 2025 | $702.00 | $732.00 | $700.00 | $721.37 | +3.89% | 7,834,000 |
| Dec 18, 2025 | $675.00 | $704.13 | $674.00 | $694.37 | +5.67% | 3,596,882 |
| Dec 17, 2025 | $684.59 | $688.99 | $656.87 | $657.13 | -2.98% | 2,997,194 |
| Dec 16, 2025 | $668.50 | $682.94 | $654.00 | $677.30 | +0.32% | 3,233,165 |
| Dec 15, 2025 | $682.57 | $691.90 | $661.56 | $675.17 | +0.67% | 3,776,116 |
| Dec 12, 2025 | $714.28 | $716.30 | $668.74 | $670.67 | -6.46% | 4,171,369 |
| Dec 11, 2025 | $697.00 | $723.49 | $696.00 | $716.98 | +1.95% | 3,575,240 |
| Dec 10, 2025 | $717.16 | $721.42 | $698.51 | $703.28 | -2.94% | 3,577,796 |
| Dec 9, 2025 | $689.59 | $726.83 | $684.00 | $724.62 | +5.05% | 3,938,639 |
| Dec 8, 2025 | $697.68 | $706.69 | $683.53 | $689.76 | -0.32% | 3,008,363 |
| Dec 5, 2025 | $687.45 | $702.30 | $678.69 | $691.94 | +1.19% | 3,520,410 |
| Dec 4, 2025 | $671.28 | $698.47 | $668.48 | $683.78 | +3.26% | 4,971,956 |
| Dec 3, 2025 | $654.87 | $667.09 | $645.00 | $662.21 | +1.41% | 3,000,655 |
| Dec 2, 2025 | $632.53 | $679.70 | $631.19 | $653.00 | +4.72% | 5,199,995 |
| Dec 1, 2025 | $588.13 | $624.73 | $576.00 | $623.59 | +4.02% | 4,544,294 |
| Nov 28, 2025 | $589.79 | $599.59 | $583.40 | $599.48 | +2.24% | 1,825,454 |
| Nov 26, 2025 | $565.76 | $590.54 | $563.50 | $586.37 | +5.46% | 3,435,945 |
| Nov 25, 2025 | $555.12 | $557.77 | $535.85 | $556.03 | -0.67% | 2,757,663 |
| Nov 24, 2025 | $525.47 | $564.80 | $523.00 | $559.80 | +7.60% | 5,008,896 |
| Nov 21, 2025 | $521.65 | $529.98 | $489.30 | $520.26 | -0.11% | 6,031,825 |
| Nov 20, 2025 | $554.25 | $562.56 | $519.20 | $520.82 | -1.74% | 4,432,570 |
| Nov 19, 2025 | $530.11 | $545.26 | $525.43 | $530.05 | +0.77% | 4,006,370 |
| Nov 18, 2025 | $533.36 | $541.80 | $522.00 | $526.01 | -2.46% | 3,927,282 |
| Nov 17, 2025 | $554.45 | $558.94 | $532.31 | $539.27 | -3.30% | 3,908,595 |
| Nov 14, 2025 | $534.34 | $570.99 | $529.00 | $557.70 | +0.28% | 4,173,194 |
| Nov 13, 2025 | $579.44 | $580.43 | $542.48 | $556.15 | -4.91% | 5,190,940 |
| Nov 12, 2025 | $602.00 | $603.00 | $578.00 | $584.86 | -1.69% | 4,444,699 |
| Nov 11, 2025 | $647.40 | $647.87 | $583.00 | $594.91 | -8.66% | 7,447,032 |
| Nov 10, 2025 | $635.95 | $675.00 | $635.41 | $651.32 | +5.06% | 4,666,709 |
| Nov 7, 2025 | $614.00 | $633.59 | $576.41 | $619.93 | -0.23% | 6,656,194 |
| Nov 6, 2025 | $651.47 | $656.30 | $607.23 | $621.36 | +0.70% | 8,418,446 |
| Nov 5, 2025 | $610.00 | $623.78 | $589.00 | $617.05 | +1.38% | 6,042,802 |
| Nov 4, 2025 | $630.18 | $630.54 | $607.93 | $608.68 | -3.71% | 3,704,270 |
| Nov 3, 2025 | $646.99 | $654.90 | $620.60 | $632.14 | -0.81% | 3,255,018 |
| Oct 31, 2025 | $621.56 | $652.87 | $621.56 | $637.33 | +2.69% | 4,312,142 |
| Oct 30, 2025 | $622.95 | $638.38 | $619.75 | $620.62 | -1.68% | 3,560,160 |
| Oct 29, 2025 | $627.41 | $633.76 | $617.20 | $631.20 | +0.70% | 3,014,722 |
| Oct 28, 2025 | $643.99 | $649.65 | $620.87 | $626.82 | -2.53% | 2,545,057 |
| Oct 27, 2025 | $634.25 | $645.70 | $620.73 | $643.10 | +3.73% | 3,765,138 |
| Oct 24, 2025 | $607.57 | $627.11 | $605.50 | $620.00 | +5.14% | 4,100,373 |
| Oct 23, 2025 | $560.84 | $591.31 | $560.84 | $589.70 | +4.40% | 3,216,113 |
| Oct 22, 2025 | $568.73 | $571.58 | $553.24 | $564.82 | +2.20% | 4,442,841 |
| Oct 21, 2025 | $567.69 | $568.00 | $547.13 | $552.64 | -2.35% | 4,199,919 |
| Oct 20, 2025 | $593.31 | $595.70 | $553.00 | $565.94 | – | 6,529,825 |
Seasonality
APP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.7% | 4.3% | 0.1% | -1.4% | 29.0% | -5.1% | -2.0% | 7.2% | 9.7% | 1.8% | 14.7% | -1.7% |
| Months up | 3 of 5 | 2 of 5 | 2 of 5 | 4 of 5 | 5 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 2 of 5 | 3 of 5 |
| 2026 | -29.8% | -8.1% | -8.5% | 12.1% | 37.4% | -16.0% | -23.2% | -21.2% | -6.9% | -21.3% | ||
| 2025 | 14.1% | -11.9% | -18.7% | 1.6% | 45.9% | -10.9% | 11.6% | 22.5% | 50.1% | -11.3% | -5.9% | 12.4% |
| 2024 | 3.2% | 45.2% | 15.9% | 2.0% | 15.5% | 2.1% | -7.4% | 20.5% | 40.6% | 29.8% | 98.8% | -3.8% |
| 2023 | 20.6% | 6.3% | 16.7% | 7.9% | 47.1% | 2.9% | 22.0% | 37.6% | -7.5% | -8.8% | 2.9% | 6.3% |
| 2022 | -31.7% | -9.8% | -5.2% | -30.7% | -0.1% | -9.6% | 3.2% | -30.7% | -20.9% | -13.0% | -15.0% | -26.9% |
| 2021 | 28.1% | 1.2% | -18.2% | 14.5% | 2.8% | 35.8% | -7.3% | 3.5% |