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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $261.39 | $264.05 | $225.19 | $228.50 | -12.20% | 19,788,099 |
| Oct 19, 2026 | $269.45 | $277.44 | $258.32 | $260.25 | -2.21% | 13,301,291 |
| Oct 12, 2026 | $280.00 | $283.66 | $260.59 | $266.13 | -3.94% | 19,787,647 |
| Oct 5, 2026 | $270.62 | $287.20 | $269.41 | $277.04 | +3.29% | 24,251,209 |
| Sep 28, 2026 | $322.05 | $322.74 | $266.84 | $268.22 | -13.69% | 31,626,122 |
| Sep 21, 2026 | $309.69 | $336.94 | $304.77 | $310.75 | +0.87% | 23,242,204 |
| Sep 14, 2026 | $324.04 | $338.34 | $307.76 | $308.06 | -4.91% | 30,699,604 |
| Sep 8, 2026 | $319.38 | $325.60 | $300.09 | $323.96 | +1.06% | 16,365,758 |
| Aug 31, 2026 | $315.25 | $331.81 | $305.28 | $320.56 | +0.88% | 21,122,461 |
| Aug 24, 2026 | $304.50 | $335.45 | $297.50 | $317.76 | +3.92% | 22,836,418 |
| Aug 17, 2026 | $318.37 | $326.20 | $298.00 | $305.77 | -3.07% | 25,502,042 |
| Aug 10, 2026 | $347.00 | $350.28 | $303.17 | $315.44 | -9.04% | 36,424,951 |
| Aug 3, 2026 | $410.70 | $437.79 | $332.19 | $346.80 | -12.40% | 45,519,243 |
| Jul 27, 2026 | $404.75 | $420.95 | $377.71 | $395.90 | +1.00% | 39,333,453 |
| Jul 20, 2026 | $429.74 | $437.93 | $386.97 | $391.98 | -7.67% | 28,023,266 |
| Jul 13, 2026 | $497.00 | $500.43 | $413.63 | $424.54 | -16.26% | 32,435,550 |
| Jul 6, 2026 | $514.85 | $548.44 | $500.50 | $506.98 | -3.81% | 23,820,927 |
| Jun 29, 2026 | $490.34 | $576.46 | $483.00 | $527.06 | +10.48% | 22,817,077 |
| Jun 22, 2026 | $457.34 | $483.32 | $418.46 | $477.08 | +1.57% | 26,414,300 |
| Jun 15, 2026 | $509.50 | $530.55 | $460.20 | $469.71 | -5.45% | 29,274,761 |
| Jun 8, 2026 | $558.59 | $573.70 | $472.00 | $496.77 | -10.85% | 23,477,394 |
| Jun 1, 2026 | $615.20 | $622.00 | $548.78 | $557.20 | -9.12% | 20,985,291 |
| May 26, 2026 | $516.07 | $616.67 | $497.00 | $613.09 | +27.28% | 27,127,695 |
| May 18, 2026 | $496.49 | $515.39 | $461.00 | $481.68 | -3.86% | 17,743,980 |
| May 11, 2026 | $456.07 | $504.98 | $447.09 | $501.00 | +6.93% | 26,191,125 |
| May 4, 2026 | $466.95 | $512.69 | $443.00 | $468.55 | +1.86% | 35,372,146 |
| Apr 27, 2026 | $443.15 | $469.73 | $430.25 | $460.00 | +2.61% | 13,378,001 |
| Apr 20, 2026 | $470.51 | $491.99 | $431.42 | $448.29 | -6.06% | 18,977,110 |
| Apr 13, 2026 | $395.66 | $487.59 | $394.30 | $477.20 | +21.93% | 22,151,577 |
| Apr 6, 2026 | $391.01 | $449.48 | $364.64 | $391.38 | +1.30% | 24,526,098 |
| Mar 30, 2026 | $380.71 | $403.99 | $366.64 | $386.37 | +1.36% | 16,090,416 |
| Mar 23, 2026 | $445.93 | $473.00 | $380.38 | $381.20 | -13.83% | 21,998,903 |
| Mar 16, 2026 | $460.84 | $471.72 | $416.00 | $442.39 | -3.55% | 21,375,079 |
| Mar 9, 2026 | $498.35 | $520.36 | $446.66 | $458.67 | -8.66% | 26,529,967 |
| Mar 2, 2026 | $418.69 | $511.77 | $406.10 | $502.14 | +15.50% | 30,488,073 |
| Feb 23, 2026 | $401.63 | $447.53 | $366.67 | $434.77 | +3.84% | 29,096,771 |
| Feb 17, 2026 | $384.00 | $435.00 | $368.18 | $418.68 | +7.20% | 25,801,688 |
| Feb 9, 2026 | $421.34 | $482.00 | $359.00 | $390.55 | -3.98% | 55,004,471 |
| Feb 2, 2026 | $502.55 | $509.00 | $360.12 | $406.72 | -14.03% | 43,795,188 |
| Jan 26, 2026 | $531.97 | $569.92 | $463.08 | $473.11 | -9.78% | 32,542,737 |
| Jan 20, 2026 | $540.96 | $578.76 | $509.04 | $524.41 | -7.80% | 26,926,079 |
| Jan 12, 2026 | $638.63 | $679.69 | $559.82 | $568.76 | -12.19% | 29,330,621 |
| Jan 5, 2026 | $617.70 | $649.77 | $595.51 | $647.72 | +4.75% | 17,949,018 |
| Dec 29, 2025 | $705.03 | $705.39 | $610.58 | $618.32 | -13.43% | 13,012,724 |
| Dec 22, 2025 | $731.97 | $738.01 | $708.20 | $714.23 | -0.99% | 8,136,317 |
| Dec 15, 2025 | $682.57 | $732.00 | $654.00 | $721.37 | +7.56% | 21,437,357 |
| Dec 8, 2025 | $697.68 | $726.83 | $668.74 | $670.67 | -3.07% | 18,271,407 |
| Dec 1, 2025 | $588.13 | $702.30 | $576.00 | $691.94 | +15.42% | 21,237,310 |
| Nov 24, 2025 | $525.47 | $599.59 | $523.00 | $599.48 | +15.23% | 13,027,958 |
| Nov 17, 2025 | $554.45 | $562.56 | $489.30 | $520.26 | -6.71% | 22,306,642 |
| Nov 10, 2025 | $635.95 | $675.00 | $529.00 | $557.70 | -10.04% | 25,922,574 |
| Nov 3, 2025 | $646.99 | $656.30 | $576.41 | $619.93 | -2.73% | 28,076,730 |
| Oct 27, 2025 | $634.25 | $652.87 | $617.20 | $637.33 | +2.80% | 17,197,219 |
| Oct 20, 2025 | $593.31 | $627.11 | $547.13 | $620.00 | +3.45% | 22,489,071 |
| Oct 13, 2025 | $590.00 | $616.28 | $562.28 | $599.31 | +5.16% | 18,010,748 |
| Oct 6, 2025 | $684.48 | $687.00 | $545.00 | $569.89 | -16.53% | 44,427,734 |
| Sep 29, 2025 | $685.40 | $745.61 | $673.17 | $682.76 | +1.93% | 35,199,458 |
| Sep 22, 2025 | $647.05 | $671.18 | $619.49 | $669.86 | +3.12% | 35,639,060 |
| Sep 15, 2025 | $578.54 | $653.06 | $574.23 | $649.59 | +11.61% | 106,140,793 |
| Sep 8, 2025 | $537.08 | $587.88 | $535.70 | $582.00 | +18.72% | 44,614,515 |
| Sep 2, 2025 | $464.00 | $511.00 | $452.25 | $490.24 | +2.43% | 24,837,197 |
| Aug 25, 2025 | $440.30 | $488.70 | $434.02 | $478.59 | +8.36% | 23,627,545 |
| Aug 18, 2025 | $438.01 | $446.92 | $385.19 | $441.68 | +0.68% | 25,813,818 |
| Aug 11, 2025 | $455.00 | $473.70 | $421.40 | $438.68 | -3.79% | 25,261,445 |
| Aug 4, 2025 | $383.01 | $464.98 | $368.19 | $455.98 | +20.26% | 54,446,439 |
| Jul 28, 2025 | $366.50 | $397.92 | $358.55 | $379.17 | +4.13% | 22,617,416 |
| Jul 21, 2025 | $360.60 | $375.50 | $343.00 | $364.14 | -0.09% | 18,540,734 |
| Jul 14, 2025 | $342.90 | $375.50 | $342.11 | $364.46 | +8.76% | 22,875,479 |
| Jul 7, 2025 | $341.87 | $362.64 | $332.32 | $335.10 | -1.91% | 19,627,813 |
| Jun 30, 2025 | $341.32 | $361.76 | $325.58 | $341.64 | +2.35% | 21,237,854 |
| Jun 23, 2025 | $324.36 | $358.24 | $320.00 | $333.78 | +2.80% | 38,755,134 |
| Jun 16, 2025 | $367.79 | $377.01 | $321.68 | $324.70 | -10.92% | 21,053,021 |
| Jun 9, 2025 | $401.25 | $404.50 | $360.75 | $364.49 | -12.78% | 27,256,538 |
| Jun 2, 2025 | $392.31 | $428.99 | $381.60 | $417.89 | +6.33% | 27,139,713 |
| May 26, 2025 | $341.00 | $402.90 | $340.20 | $393.00 | +10.93% | 32,765,593 |
| May 19, 2025 | $355.27 | $375.84 | $340.20 | $354.29 | -2.22% | 29,973,119 |
| May 12, 2025 | $350.56 | $380.70 | $343.37 | $362.34 | +10.29% | 34,942,599 |
| May 5, 2025 | $299.19 | $357.64 | $290.96 | $328.54 | +6.81% | 42,831,627 |
| Apr 28, 2025 | $278.64 | $309.34 | $246.00 | $307.58 | +11.11% | 33,298,947 |
| Apr 21, 2025 | $233.53 | $278.88 | $222.02 | $276.83 | +16.21% | 31,966,567 |
| Apr 14, 2025 | $258.94 | $262.08 | $224.40 | $238.22 | -4.69% | 26,809,811 |
| Apr 7, 2025 | $203.78 | $280.99 | $200.50 | $249.95 | +13.94% | 57,238,253 |
| Mar 31, 2025 | $255.93 | $299.72 | $208.51 | $219.37 | -19.46% | 51,248,049 |
| Mar 24, 2025 | $328.09 | $352.00 | $252.51 | $272.38 | -13.26% | 60,861,043 |
| Mar 17, 2025 | $297.76 | $315.41 | $275.72 | $314.03 | +7.22% | 42,350,799 |
| Mar 10, 2025 | $246.53 | $298.01 | $234.56 | $292.89 | +8.29% | 59,633,748 |
| Mar 3, 2025 | $350.24 | $359.70 | $247.50 | $270.48 | -16.96% | 59,138,590 |
| Feb 24, 2025 | $411.86 | $426.49 | $288.92 | $325.74 | -21.57% | 72,233,750 |
| Feb 18, 2025 | $514.10 | $519.79 | $412.19 | $415.31 | -18.59% | 31,249,666 |
| Feb 10, 2025 | $387.20 | $525.15 | $366.96 | $510.13 | +35.77% | 48,984,360 |
| Feb 3, 2025 | $353.51 | $393.63 | $349.22 | $375.72 | +1.66% | 18,920,519 |
| Jan 27, 2025 | $341.66 | $385.66 | $330.54 | $369.59 | +1.79% | 21,070,603 |
| Jan 21, 2025 | $349.00 | $371.77 | $337.12 | $363.10 | +6.06% | 15,455,401 |
| Jan 13, 2025 | $310.00 | $347.39 | $307.07 | $342.34 | +7.49% | 17,533,978 |
| Jan 6, 2025 | $358.88 | $362.45 | $308.20 | $318.48 | -9.17% | 18,680,715 |
| Dec 30, 2024 | $328.73 | $352.17 | $316.25 | $350.65 | +4.62% | 14,588,418 |
| Dec 23, 2024 | $347.61 | $350.24 | $326.69 | $335.17 | -1.71% | 8,128,730 |
| Dec 16, 2024 | $326.16 | $350.00 | $308.13 | $340.99 | +5.09% | 36,124,797 |
| Dec 9, 2024 | $370.00 | $379.90 | $313.93 | $324.47 | -19.19% | 41,074,279 |
| Dec 2, 2024 | $335.79 | $417.64 | $335.79 | $401.50 | +19.23% | 33,264,332 |
| Nov 25, 2024 | $344.00 | $344.77 | $309.32 | $336.75 | +1.03% | 20,063,597 |
| Nov 18, 2024 | $293.10 | $342.51 | $287.24 | $333.31 | +14.50% | 33,452,661 |
| Nov 11, 2024 | $291.12 | $302.55 | $263.26 | $291.09 | +0.37% | 52,713,739 |
| Nov 4, 2024 | $161.78 | $292.86 | $158.33 | $290.01 | +77.34% | 47,765,544 |
| Oct 28, 2024 | $163.31 | $174.46 | $162.17 | $163.53 | +1.18% | 14,794,797 |
| Oct 21, 2024 | $148.27 | $165.38 | $148.01 | $161.63 | +11.30% | 17,939,802 |
| Oct 14, 2024 | $141.27 | $148.48 | $139.40 | $145.22 | -1.21% | 19,626,210 |
| Oct 7, 2024 | $138.85 | $147.60 | $137.20 | $147.00 | +5.26% | 18,390,834 |
| Sep 30, 2024 | $127.51 | $140.02 | $126.53 | $139.66 | +9.32% | 16,131,173 |
| Sep 23, 2024 | $125.76 | $133.05 | $124.59 | $127.75 | +1.32% | 20,187,906 |
| Sep 16, 2024 | $111.40 | $128.19 | $110.90 | $126.09 | +12.00% | 40,538,012 |
| Sep 9, 2024 | $85.89 | $112.88 | $84.73 | $112.58 | +33.12% | 32,685,049 |
| Sep 3, 2024 | $92.62 | $92.81 | $82.51 | $84.57 | -8.94% | 12,148,120 |
| Aug 26, 2024 | $89.99 | $93.70 | $87.11 | $92.87 | +2.96% | 16,327,666 |
| Aug 19, 2024 | $86.00 | $92.50 | $84.17 | $90.20 | +4.46% | 12,838,953 |
| Aug 12, 2024 | $77.59 | $87.02 | $74.12 | $86.35 | +11.59% | 21,457,890 |
| Aug 5, 2024 | $62.09 | $78.15 | $60.67 | $77.38 | +12.60% | 29,506,816 |
| Jul 29, 2024 | $78.22 | $81.63 | $68.08 | $68.72 | -11.36% | 15,754,186 |
| Jul 22, 2024 | $83.25 | $85.28 | $73.09 | $77.53 | -5.22% | 11,344,609 |
| Jul 15, 2024 | $85.73 | $89.26 | $78.80 | $81.80 | -3.61% | 14,170,496 |
| Jul 8, 2024 | $87.32 | $87.92 | $80.87 | $84.86 | -2.24% | 11,614,330 |
| Jul 1, 2024 | $85.12 | $91.91 | $82.42 | $86.80 | +4.30% | 15,570,353 |
| Jun 24, 2024 | $77.74 | $84.35 | $76.38 | $83.22 | +5.90% | 24,537,456 |
| Jun 17, 2024 | $77.67 | $82.66 | $75.13 | $78.58 | +1.37% | 16,669,808 |
| Jun 10, 2024 | $81.18 | $83.00 | $72.15 | $77.52 | -5.36% | 25,536,766 |
| Jun 3, 2024 | $83.05 | $87.08 | $79.07 | $81.91 | +0.53% | 19,932,540 |
| May 28, 2024 | $83.84 | $85.34 | $78.22 | $81.48 | -0.82% | 19,167,929 |
| May 20, 2024 | $82.50 | $85.15 | $77.90 | $82.15 | -0.41% | 24,215,131 |
| May 13, 2024 | $87.05 | $87.13 | $80.01 | $82.49 | -4.56% | 26,053,562 |
| May 6, 2024 | $75.80 | $88.50 | $73.62 | $86.43 | +15.13% | 32,681,097 |
| Apr 29, 2024 | $72.64 | $75.28 | $69.37 | $75.07 | +1.69% | 15,525,707 |
| Apr 22, 2024 | $67.30 | $74.59 | $65.62 | $73.82 | +10.51% | 18,797,851 |
| Apr 15, 2024 | $74.34 | $75.10 | $66.21 | $66.80 | -11.61% | 15,630,475 |
| Apr 8, 2024 | $77.18 | $79.55 | $74.32 | $75.57 | +1.04% | 16,370,726 |
| Apr 1, 2024 | $69.04 | $75.85 | $67.20 | $74.80 | +8.05% | 21,112,499 |
| Mar 25, 2024 | $70.61 | $74.55 | $66.29 | $69.22 | -2.82% | 14,503,018 |
| Mar 18, 2024 | $63.75 | $73.48 | $63.59 | $71.23 | +12.83% | 27,282,142 |
| Mar 11, 2024 | $62.80 | $64.31 | $59.30 | $63.13 | -0.46% | 20,478,449 |
| Mar 4, 2024 | $62.50 | $65.67 | $60.02 | $63.42 | +1.86% | 20,940,326 |
| Feb 26, 2024 | $57.82 | $62.34 | $57.40 | $62.26 | +8.49% | 33,324,230 |
| Feb 20, 2024 | $59.13 | $59.15 | $54.50 | $57.39 | -4.14% | 18,020,945 |
| Feb 12, 2024 | $46.68 | $60.65 | $45.12 | $59.87 | +29.17% | 36,210,455 |
| Feb 5, 2024 | $45.60 | $48.77 | $44.01 | $46.35 | +1.07% | 15,651,206 |
| Jan 29, 2024 | $44.55 | $47.04 | $40.71 | $45.86 | +3.52% | 22,297,345 |
| Jan 22, 2024 | $42.44 | $45.60 | $42.27 | $44.30 | +7.68% | 21,258,741 |
| Jan 16, 2024 | $41.37 | $43.70 | $39.43 | $41.14 | -1.37% | 10,907,725 |
| Jan 8, 2024 | $38.33 | $42.03 | $37.95 | $41.71 | +9.45% | 10,337,865 |
| Jan 2, 2024 | $39.41 | $39.41 | $37.40 | $38.11 | -4.37% | 8,401,023 |
| Dec 26, 2023 | $41.16 | $41.39 | $39.28 | $39.85 | -3.30% | 8,242,751 |
| Dec 18, 2023 | $40.57 | $44.57 | $39.92 | $41.21 | +3.15% | 12,485,992 |
| Dec 11, 2023 | $37.27 | $40.24 | $35.79 | $39.95 | +6.93% | 19,576,816 |
| Dec 4, 2023 | $37.57 | $37.93 | $36.30 | $37.36 | -2.33% | 11,000,745 |
| Nov 27, 2023 | $39.25 | $40.42 | $36.81 | $38.25 | -3.14% | 15,781,744 |
| Nov 20, 2023 | $39.16 | $40.11 | $38.61 | $39.49 | +1.00% | 5,962,686 |
| Nov 13, 2023 | $43.65 | $44.52 | $38.57 | $39.10 | -10.71% | 17,349,352 |
| Nov 6, 2023 | $39.36 | $45.11 | $37.14 | $43.79 | +11.51% | 33,908,495 |
| Oct 30, 2023 | $36.82 | $39.51 | $35.87 | $39.27 | +8.42% | 9,230,815 |
| Oct 23, 2023 | $37.05 | $38.95 | $34.45 | $36.22 | -3.62% | 10,857,744 |
| Oct 16, 2023 | $38.69 | $40.25 | $37.39 | $37.58 | -2.44% | 10,242,000 |
| Oct 9, 2023 | $39.71 | $42.22 | $38.21 | $38.52 | -4.61% | 10,832,249 |
| Oct 2, 2023 | $40.15 | $41.06 | $38.79 | $40.38 | +1.05% | 8,748,484 |
| Sep 25, 2023 | $37.35 | $40.53 | $37.12 | $39.96 | +5.83% | 9,219,718 |
| Sep 18, 2023 | $42.49 | $44.89 | $37.48 | $37.76 | -11.82% | 19,871,717 |
| Sep 11, 2023 | $42.62 | $43.64 | $40.70 | $42.82 | +1.66% | 17,409,581 |
| Sep 5, 2023 | $42.71 | $43.46 | $41.50 | $42.12 | -2.48% | 6,815,253 |
| Aug 28, 2023 | $39.67 | $43.76 | $39.37 | $43.19 | +8.63% | 11,083,876 |
| Aug 21, 2023 | $38.51 | $40.69 | $38.13 | $39.76 | +4.00% | 12,248,157 |
| Aug 14, 2023 | $38.40 | $40.04 | $37.07 | $38.23 | -1.70% | 13,290,200 |
| Aug 7, 2023 | $31.44 | $39.57 | $28.99 | $38.89 | +24.01% | 35,720,771 |
| Jul 31, 2023 | $31.31 | $32.03 | $29.76 | $31.36 | +0.32% | 9,852,305 |
| Jul 24, 2023 | $29.50 | $31.33 | $27.96 | $31.26 | +11.25% | 9,306,506 |
| Jul 17, 2023 | $28.30 | $29.13 | $27.32 | $28.10 | -0.18% | 7,426,914 |
| Jul 10, 2023 | $25.83 | $29.25 | $25.82 | $28.15 | +8.31% | 9,941,650 |
| Jul 3, 2023 | $25.65 | $26.65 | $25.24 | $25.99 | +1.01% | 5,900,685 |
| Jun 26, 2023 | $23.49 | $26.62 | $23.48 | $25.73 | +10.00% | 10,076,512 |
| Jun 20, 2023 | $23.69 | $24.30 | $22.85 | $23.39 | -2.42% | 10,350,240 |
| Jun 12, 2023 | $22.83 | $24.43 | $21.87 | $23.97 | +5.78% | 15,767,373 |
| Jun 5, 2023 | $24.79 | $25.79 | $21.04 | $22.66 | -8.67% | 20,693,672 |
| May 30, 2023 | $24.61 | $25.65 | $23.88 | $24.81 | +3.16% | 10,401,832 |
| May 22, 2023 | $25.17 | $25.50 | $23.65 | $24.05 | -4.26% | 10,493,179 |
| May 15, 2023 | $21.55 | $25.24 | $21.37 | $25.12 | +16.78% | 18,677,845 |
| May 8, 2023 | $17.20 | $23.00 | $17.20 | $21.51 | +25.35% | 28,793,240 |
| May 1, 2023 | $16.97 | $17.26 | $15.70 | $17.16 | +0.94% | 12,305,124 |
| Apr 24, 2023 | $16.53 | $17.34 | $15.41 | $17.00 | +3.47% | 12,226,572 |
| Apr 17, 2023 | $16.41 | $17.08 | $16.17 | $16.43 | -0.24% | 10,500,212 |
| Apr 10, 2023 | $15.45 | $16.83 | $15.26 | $16.47 | +4.77% | 12,367,113 |
| Apr 3, 2023 | $15.62 | $16.56 | $15.25 | $15.72 | -0.19% | 10,415,865 |
| Mar 27, 2023 | $14.25 | $15.88 | $13.69 | $15.75 | +11.15% | 12,083,778 |
| Mar 20, 2023 | $13.41 | $14.74 | $13.23 | $14.17 | +4.81% | 10,832,794 |
| Mar 13, 2023 | $12.14 | $14.05 | $11.69 | $13.52 | +9.83% | 17,141,891 |
| Mar 6, 2023 | $14.01 | $14.18 | $11.92 | $12.31 | -11.76% | 9,124,832 |
| Feb 27, 2023 | $14.45 | $14.56 | $13.13 | $13.95 | -1.83% | 10,442,902 |
| Feb 21, 2023 | $14.62 | $15.31 | $14.01 | $14.21 | -5.20% | 12,668,358 |
| Feb 13, 2023 | $15.39 | $17.02 | $14.39 | $14.99 | -1.96% | 17,839,434 |
| Feb 6, 2023 | $12.94 | $17.38 | $12.35 | $15.29 | +15.66% | 33,331,189 |
| Jan 30, 2023 | $12.20 | $14.53 | $11.81 | $13.22 | +5.00% | 16,103,523 |
| Jan 23, 2023 | $11.02 | $12.68 | $10.96 | $12.59 | +15.08% | 11,896,173 |
| Jan 17, 2023 | $10.79 | $11.23 | $10.09 | $10.94 | +1.20% | 8,655,415 |
| Jan 9, 2023 | $9.95 | $10.91 | $9.92 | $10.81 | +11.21% | 12,836,975 |
| Jan 3, 2023 | $10.81 | $11.18 | $9.22 | $9.72 | -7.69% | 14,366,400 |
| Dec 27, 2022 | $9.80 | $10.60 | $9.14 | $10.53 | +7.01% | 10,402,495 |
| Dec 19, 2022 | $9.85 | $10.43 | $9.40 | $9.84 | +0.20% | 13,631,904 |
| Dec 12, 2022 | $10.45 | $11.93 | $9.59 | $9.82 | -5.21% | 26,824,385 |
| Dec 5, 2022 | $14.17 | $14.25 | $10.18 | $10.36 | -27.45% | 26,764,426 |
| Nov 28, 2022 | $13.45 | $14.50 | $13.18 | $14.28 | +1.85% | 19,827,613 |
| Nov 21, 2022 | $13.70 | $14.71 | $13.00 | $14.02 | +0.50% | 8,076,765 |
| Nov 14, 2022 | $16.61 | $16.73 | $13.67 | $13.95 | -17.65% | 18,834,232 |
| Nov 7, 2022 | $15.12 | $17.40 | $13.20 | $16.94 | +14.15% | 30,136,296 |
| Oct 31, 2022 | $17.18 | $18.56 | $14.38 | $14.84 | -14.66% | 12,113,328 |
| Oct 24, 2022 | $17.50 | $18.88 | $16.81 | $17.39 | -0.74% | 9,331,585 |
| Oct 17, 2022 | $18.56 | $19.41 | $16.47 | $17.52 | -1.74% | 10,773,079 |
| Oct 10, 2022 | $19.42 | $19.58 | $16.79 | $17.83 | -7.23% | 10,161,791 |
| Oct 3, 2022 | $19.62 | $21.79 | $18.60 | $19.22 | -1.39% | 9,459,408 |
| Sep 26, 2022 | $20.12 | $21.55 | $19.35 | $19.49 | -3.56% | 9,761,156 |
| Sep 19, 2022 | $22.71 | $22.98 | $19.34 | $20.21 | -12.70% | 9,905,864 |
| Sep 12, 2022 | $28.04 | $28.66 | $22.64 | $23.15 | -16.52% | 22,696,548 |
| Sep 6, 2022 | $24.15 | $27.84 | $23.50 | $27.73 | +15.11% | 7,362,453 |
| Aug 29, 2022 | $25.27 | $26.12 | $23.37 | $24.09 | -6.45% | 8,608,107 |
| Aug 22, 2022 | $25.92 | $27.22 | $25.44 | $25.75 | -4.38% | 10,185,863 |
| Aug 15, 2022 | $35.57 | $36.25 | $26.82 | $26.93 | -25.85% | 20,310,798 |
| Aug 8, 2022 | $36.47 | $40.56 | $33.60 | $36.32 | -0.38% | 28,222,766 |
| Aug 1, 2022 | $34.98 | $37.10 | $32.71 | $36.46 | +2.59% | 13,076,705 |
| Jul 25, 2022 | $36.29 | $36.67 | $32.75 | $35.54 | -1.71% | 8,366,521 |
| Jul 18, 2022 | $33.42 | $38.70 | $33.42 | $36.16 | +10.85% | 10,758,492 |
| Jul 11, 2022 | $36.85 | $37.23 | $30.63 | $32.62 | -12.76% | 10,072,534 |
| Jul 5, 2022 | $34.11 | $38.26 | $32.36 | $37.39 | +6.89% | 7,913,059 |
| Jun 27, 2022 | $39.37 | $40.03 | $33.05 | $34.98 | -11.73% | 10,538,366 |
| Jun 21, 2022 | $34.54 | $40.47 | $34.00 | $39.63 | +18.30% | 23,987,293 |
| Jun 13, 2022 | $34.18 | $37.16 | $30.23 | $33.50 | -7.23% | 16,904,345 |
| Jun 6, 2022 | $40.60 | $44.76 | $35.21 | $36.11 | -8.42% | 15,672,264 |
| May 31, 2022 | $40.47 | $41.70 | $37.26 | $39.43 | -2.13% | 16,153,559 |
| May 23, 2022 | $39.88 | $40.97 | $31.40 | $40.29 | +0.65% | 20,812,893 |
| May 16, 2022 | $39.06 | $42.32 | $36.06 | $40.03 | +1.44% | 14,558,430 |
| May 9, 2022 | $32.60 | $43.25 | $27.04 | $39.46 | +17.79% | 36,660,550 |
| May 2, 2022 | $37.88 | $41.41 | $33.00 | $33.50 | -12.19% | 8,897,856 |
| Apr 25, 2022 | $40.86 | $41.66 | $36.60 | $38.15 | -7.43% | 9,413,700 |
| Apr 18, 2022 | $48.90 | $50.47 | $40.78 | $41.21 | -15.83% | 8,767,745 |
| Apr 11, 2022 | $50.03 | $52.79 | $48.52 | $48.96 | -4.51% | 3,919,513 |
| Apr 4, 2022 | $54.42 | $58.27 | $50.67 | $51.27 | -3.75% | 4,774,698 |
| Mar 28, 2022 | $53.33 | $56.70 | $51.90 | $53.27 | -0.32% | 6,204,076 |
| Mar 21, 2022 | $53.59 | $56.80 | $52.52 | $53.44 | -1.85% | 7,569,301 |
| Mar 14, 2022 | $45.10 | $55.75 | $43.08 | $54.45 | +22.22% | 16,193,160 |
| Mar 7, 2022 | $50.27 | $50.27 | $43.97 | $44.55 | -11.36% | 11,429,818 |
| Feb 28, 2022 | $56.69 | $61.03 | $49.63 | $50.26 | -12.13% | 9,063,543 |
| Feb 22, 2022 | $61.80 | $62.26 | $52.85 | $57.20 | -10.30% | 7,345,583 |
| Feb 14, 2022 | $69.73 | $76.38 | $54.10 | $63.77 | -9.30% | 18,967,949 |
| Feb 7, 2022 | $68.36 | $76.12 | $66.50 | $70.31 | +2.05% | 6,213,595 |
| Jan 31, 2022 | $61.82 | $69.54 | $60.98 | $68.90 | +13.15% | 7,610,544 |
| Jan 24, 2022 | $67.17 | $70.92 | $57.00 | $60.89 | -11.10% | 10,275,333 |
| Jan 18, 2022 | $77.25 | $77.75 | $68.26 | $68.49 | -13.31% | 6,606,635 |
| Jan 10, 2022 | $80.37 | $85.98 | $75.70 | $79.01 | -1.79% | 4,022,390 |
| Jan 3, 2022 | $95.00 | $98.14 | $79.64 | $80.45 | -14.65% | 6,031,334 |
| Dec 27, 2021 | $94.24 | $96.98 | $88.68 | $94.26 | +0.49% | 3,175,038 |
| Dec 20, 2021 | $86.26 | $95.00 | $86.01 | $93.80 | +6.43% | 3,450,445 |
| Dec 13, 2021 | $90.70 | $92.52 | $81.05 | $88.13 | -2.80% | 7,540,564 |
| Dec 6, 2021 | $93.34 | $99.29 | $86.37 | $90.67 | -3.06% | 10,026,191 |
| Nov 29, 2021 | $91.14 | $96.19 | $81.45 | $93.53 | +3.11% | 34,620,741 |
| Nov 22, 2021 | $100.01 | $100.01 | $89.20 | $90.71 | -9.08% | 5,698,836 |
| Nov 15, 2021 | $113.00 | $113.55 | $96.81 | $99.77 | -11.21% | 10,671,068 |
| Nov 8, 2021 | $98.65 | $116.09 | $94.69 | $112.36 | +14.11% | 17,453,880 |
| Nov 1, 2021 | $99.00 | $101.67 | $97.19 | $98.47 | +0.22% | 6,142,322 |
| Oct 25, 2021 | $90.00 | $100.50 | $89.46 | $98.25 | +4.24% | 8,266,047 |
| Oct 18, 2021 | $91.90 | $98.60 | $91.79 | $94.25 | +2.62% | 10,576,288 |
| Oct 11, 2021 | $85.19 | $92.65 | $84.34 | $91.84 | +6.37% | 7,138,406 |
| Oct 4, 2021 | $74.40 | $87.06 | $71.21 | $86.34 | +15.46% | 9,469,624 |
| Sep 27, 2021 | $79.43 | $79.43 | $70.05 | $74.78 | -5.90% | 4,611,426 |
| Sep 20, 2021 | $70.59 | $80.75 | $69.34 | $79.47 | +9.24% | 5,326,401 |
| Sep 13, 2021 | $77.56 | $77.74 | $70.24 | $72.75 | -5.98% | 6,945,171 |
| Sep 7, 2021 | $77.57 | $80.22 | $67.91 | $77.38 | -0.77% | 7,900,392 |
| Aug 30, 2021 | $74.28 | $79.67 | $68.80 | $77.98 | +5.09% | 7,882,641 |
| Aug 23, 2021 | $70.57 | $77.03 | $68.73 | $74.20 | +6.05% | 5,383,350 |
| Aug 16, 2021 | $56.37 | $70.33 | $54.62 | $69.97 | +23.93% | 7,846,397 |
| Aug 9, 2021 | $59.34 | $63.45 | $55.34 | $56.46 | -3.73% | 5,967,328 |
| Aug 2, 2021 | $62.02 | $64.36 | $56.58 | $58.65 | -4.59% | 2,825,756 |
| Jul 26, 2021 | $63.50 | $66.39 | $60.00 | $61.47 | -2.97% | 2,368,827 |
| Jul 19, 2021 | $59.98 | $64.85 | $58.15 | $63.35 | +4.28% | 3,289,256 |
| Jul 12, 2021 | $66.55 | $69.67 | $59.43 | $60.75 | -8.20% | 3,340,844 |
| Jul 6, 2021 | $72.02 | $72.15 | $63.95 | $66.18 | -8.17% | 3,282,534 |
| Jun 28, 2021 | $85.31 | $86.46 | $69.41 | $72.07 | -15.07% | 5,846,288 |
| Jun 21, 2021 | $88.00 | $88.00 | $77.59 | $84.86 | -3.80% | 3,516,302 |
| Jun 14, 2021 | $82.50 | $90.03 | $80.30 | $88.21 | +7.02% | 6,803,172 |
| Jun 7, 2021 | $74.20 | $82.51 | $72.22 | $82.42 | +10.84% | 4,773,481 |
| Jun 1, 2021 | $74.25 | $74.72 | $67.67 | $74.36 | +0.07% | 2,390,652 |
| May 24, 2021 | $68.42 | $75.18 | $66.52 | $74.31 | +8.72% | 4,369,243 |
| May 17, 2021 | $56.17 | $70.17 | $55.83 | $68.35 | +19.37% | 4,603,580 |
| May 10, 2021 | $59.21 | $59.21 | $49.41 | $57.26 | 0.00% | 7,027,414 |
| May 3, 2021 | $58.53 | $60.41 | $54.72 | $57.26 | -1.29% | 3,922,270 |
| Apr 26, 2021 | $58.77 | $61.11 | $57.65 | $58.01 | -0.84% | 2,313,034 |
| Apr 19, 2021 | $60.00 | $62.95 | $55.71 | $58.50 | -4.10% | 13,380,547 |
| Apr 15, 2021 | $70.00 | $71.51 | $58.65 | $61.00 | – | 15,643,708 |
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% |