AppHarvest, Inc. (APPH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1.8900 | 2.0850 | 1.8800 | 1.9700 | 1.9700 | 1,568,800 |
| 29 Sept 2022 | 1.9300 | 1.9300 | 1.8200 | 1.9100 | 1.9100 | 1,612,900 |
| 28 Sept 2022 | 1.9800 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 1,663,900 |
| 27 Sept 2022 | 1.9300 | 2.0200 | 1.8200 | 1.9300 | 1.9300 | 3,081,500 |
| 26 Sept 2022 | 1.9200 | 1.9700 | 1.8400 | 1.8900 | 1.8900 | 1,078,500 |
| 23 Sept 2022 | 1.9500 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 1,265,200 |
| 22 Sept 2022 | 2.1000 | 2.1000 | 1.9500 | 1.9700 | 1.9700 | 1,834,300 |
| 21 Sept 2022 | 2.0400 | 2.2600 | 2.0100 | 2.0900 | 2.0900 | 1,676,500 |
| 20 Sept 2022 | 2.0200 | 2.1500 | 1.9250 | 2.0200 | 2.0200 | 1,614,800 |
| 19 Sept 2022 | 2.1300 | 2.1800 | 1.9900 | 1.9900 | 1.9900 | 1,420,800 |
| 16 Sept 2022 | 2.3100 | 2.3400 | 2.1100 | 2.1400 | 2.1400 | 3,185,800 |
| 15 Sept 2022 | 2.4300 | 2.5000 | 2.3000 | 2.3100 | 2.3100 | 1,720,400 |
| 14 Sept 2022 | 2.5130 | 2.5500 | 2.4500 | 2.4600 | 2.4600 | 867,400 |
| 13 Sept 2022 | 2.6100 | 2.6400 | 2.4900 | 2.5100 | 2.5100 | 1,357,200 |
| 12 Sept 2022 | 2.7700 | 2.8200 | 2.6800 | 2.7000 | 2.7000 | 981,300 |
| 09 Sept 2022 | 2.6700 | 2.7850 | 2.6600 | 2.7400 | 2.7400 | 941,000 |
| 08 Sept 2022 | 2.6800 | 2.7550 | 2.5600 | 2.6500 | 2.6500 | 706,100 |
| 07 Sept 2022 | 2.7200 | 2.7900 | 2.6000 | 2.6600 | 2.6600 | 1,203,400 |
| 06 Sept 2022 | 2.8000 | 2.8000 | 2.6200 | 2.7200 | 2.7200 | 1,746,800 |
| 02 Sept 2022 | 2.8800 | 2.8900 | 2.7300 | 2.7400 | 2.7400 | 731,400 |
| 01 Sept 2022 | 2.8300 | 2.8700 | 2.7400 | 2.8000 | 2.8000 | 938,400 |
| 31 Aug 2022 | 2.9100 | 3.0000 | 2.8500 | 2.8800 | 2.8800 | 500,200 |
| 30 Aug 2022 | 2.9500 | 2.9600 | 2.8700 | 2.8900 | 2.8900 | 706,900 |
| 29 Aug 2022 | 2.9500 | 3.0000 | 2.8900 | 2.9400 | 2.9400 | 906,600 |
| 26 Aug 2022 | 3.1000 | 3.1600 | 2.9800 | 2.9900 | 2.9900 | 718,800 |
| 25 Aug 2022 | 3.2900 | 3.3000 | 3.0600 | 3.0900 | 3.0900 | 547,400 |
| 24 Aug 2022 | 3.1200 | 3.3300 | 3.1050 | 3.1500 | 3.1500 | 778,700 |
| 23 Aug 2022 | 3.0600 | 3.1700 | 3.0500 | 3.1100 | 3.1100 | 686,700 |
| 22 Aug 2022 | 3.1000 | 3.1500 | 3.0100 | 3.0200 | 3.0200 | 990,300 |
| 19 Aug 2022 | 3.1900 | 3.2150 | 3.0700 | 3.1000 | 3.1000 | 950,900 |
| 18 Aug 2022 | 3.2000 | 3.3050 | 3.1800 | 3.2000 | 3.2000 | 887,200 |
| 17 Aug 2022 | 3.3500 | 3.3500 | 3.1200 | 3.2400 | 3.2400 | 991,300 |
| 16 Aug 2022 | 3.1800 | 3.5200 | 3.0300 | 3.4500 | 3.4500 | 1,677,200 |
| 15 Aug 2022 | 3.3020 | 3.4800 | 3.1400 | 3.1800 | 3.1800 | 3,337,400 |
| 12 Aug 2022 | 3.3100 | 3.3700 | 3.2100 | 3.3200 | 3.3200 | 909,200 |
| 11 Aug 2022 | 3.6400 | 3.7800 | 3.2300 | 3.2600 | 3.2600 | 1,539,300 |
| 10 Aug 2022 | 3.7400 | 3.7400 | 3.5600 | 3.5900 | 3.5900 | 749,200 |
| 09 Aug 2022 | 4.0100 | 4.0100 | 3.6000 | 3.6400 | 3.6400 | 1,265,200 |
| 08 Aug 2022 | 3.8100 | 4.0700 | 3.8000 | 4.0200 | 4.0200 | 1,659,200 |
| 05 Aug 2022 | 3.7400 | 3.8400 | 3.6500 | 3.8300 | 3.8300 | 478,400 |
| 04 Aug 2022 | 3.8500 | 3.9900 | 3.6000 | 3.8000 | 3.8000 | 1,345,400 |
| 03 Aug 2022 | 3.9600 | 4.0500 | 3.8400 | 4.0300 | 4.0300 | 1,702,700 |
| 02 Aug 2022 | 3.9400 | 4.0700 | 3.8900 | 3.9300 | 3.9300 | 1,057,600 |
| 01 Aug 2022 | 3.9100 | 4.1500 | 3.8370 | 4.0200 | 4.0200 | 1,075,200 |
| 29 Jul 2022 | 3.8600 | 3.8800 | 3.7700 | 3.8400 | 3.8400 | 514,700 |
| 28 Jul 2022 | 3.8800 | 3.9470 | 3.7300 | 3.9100 | 3.9100 | 622,800 |
| 27 Jul 2022 | 3.7500 | 3.9800 | 3.6550 | 3.9500 | 3.9500 | 719,400 |
| 26 Jul 2022 | 3.9300 | 3.9400 | 3.6700 | 3.6800 | 3.6800 | 814,200 |
| 25 Jul 2022 | 4.1800 | 4.1800 | 3.9000 | 3.9800 | 3.9800 | 826,600 |
| 22 Jul 2022 | 4.3400 | 4.3400 | 4.1100 | 4.1600 | 4.1600 | 573,900 |
| 21 Jul 2022 | 4.1200 | 4.4000 | 4.0600 | 4.4000 | 4.4000 | 1,301,600 |
| 20 Jul 2022 | 4.1500 | 4.2300 | 3.8200 | 4.2200 | 4.2200 | 1,826,700 |
| 19 Jul 2022 | 4.0000 | 4.1500 | 3.9900 | 4.1500 | 4.1500 | 589,800 |
| 18 Jul 2022 | 4.1200 | 4.3000 | 3.9800 | 3.9800 | 3.9800 | 612,100 |
| 15 Jul 2022 | 4.0100 | 4.1900 | 3.9300 | 4.1400 | 4.1400 | 742,900 |
| 14 Jul 2022 | 3.8500 | 4.0300 | 3.6200 | 3.9500 | 3.9500 | 916,900 |
| 13 Jul 2022 | 4.0600 | 4.2400 | 3.8650 | 3.8800 | 3.8800 | 1,490,300 |
| 12 Jul 2022 | 4.1900 | 4.3400 | 4.0900 | 4.1400 | 4.1400 | 1,016,900 |
| 11 Jul 2022 | 4.5100 | 4.5200 | 4.1550 | 4.1800 | 4.1800 | 1,384,600 |
| 08 Jul 2022 | 4.1200 | 4.8380 | 4.1150 | 4.6700 | 4.6700 | 2,363,100 |
| 07 Jul 2022 | 4.3200 | 4.5370 | 3.9900 | 4.1800 | 4.1800 | 1,125,500 |
| 06 Jul 2022 | 4.0500 | 4.2600 | 3.7800 | 4.2500 | 4.2500 | 1,299,100 |
| 05 Jul 2022 | 3.6500 | 4.0700 | 3.5700 | 4.0500 | 4.0500 | 1,467,000 |
| 01 Jul 2022 | 3.4300 | 3.7500 | 3.1400 | 3.6500 | 3.6500 | 1,487,000 |
| 30 Jun 2022 | 3.4900 | 3.5300 | 3.3400 | 3.4900 | 3.4900 | 803,200 |
| 29 Jun 2022 | 3.7600 | 3.7600 | 3.4200 | 3.5100 | 3.5100 | 878,200 |
| 28 Jun 2022 | 3.7200 | 4.0500 | 3.7200 | 3.7600 | 3.7600 | 1,014,700 |
| 27 Jun 2022 | 3.9500 | 3.9900 | 3.6900 | 3.7200 | 3.7200 | 970,400 |
| 24 Jun 2022 | 4.1000 | 4.1710 | 3.8150 | 3.9200 | 3.9200 | 3,528,200 |
| 23 Jun 2022 | 3.5500 | 4.1000 | 3.5400 | 4.0700 | 4.0700 | 2,019,300 |
| 22 Jun 2022 | 3.3500 | 3.5950 | 3.3400 | 3.5000 | 3.5000 | 871,700 |
| 21 Jun 2022 | 3.1600 | 4.0000 | 3.1500 | 3.4900 | 3.4900 | 2,025,700 |
| 17 Jun 2022 | 3.0000 | 3.3000 | 2.9100 | 3.1200 | 3.1200 | 4,316,100 |
| 16 Jun 2022 | 2.9700 | 2.9900 | 2.7300 | 2.9300 | 2.9300 | 1,530,500 |
| 15 Jun 2022 | 2.7500 | 3.0000 | 2.6500 | 2.9700 | 2.9700 | 1,555,900 |
| 14 Jun 2022 | 2.7700 | 2.7800 | 2.6250 | 2.6700 | 2.6700 | 1,771,200 |
| 13 Jun 2022 | 2.5100 | 2.8400 | 2.5100 | 2.7700 | 2.7700 | 2,704,300 |
| 10 Jun 2022 | 2.6900 | 2.7950 | 2.5850 | 2.6600 | 2.6600 | 1,466,900 |
| 09 Jun 2022 | 2.8400 | 2.8500 | 2.6900 | 2.7200 | 2.7200 | 1,332,200 |
| 08 Jun 2022 | 2.8800 | 2.9700 | 2.8100 | 2.8900 | 2.8900 | 886,300 |
| 07 Jun 2022 | 2.8400 | 2.9000 | 2.7600 | 2.8900 | 2.8900 | 525,400 |
| 06 Jun 2022 | 2.9500 | 2.9700 | 2.8000 | 2.8600 | 2.8600 | 866,400 |
| 03 Jun 2022 | 2.8700 | 2.9000 | 2.7800 | 2.8700 | 2.8700 | 1,032,800 |
| 02 Jun 2022 | 2.8900 | 3.0100 | 2.8600 | 2.9000 | 2.9000 | 832,400 |
| 01 Jun 2022 | 3.1300 | 3.2010 | 2.8100 | 2.8800 | 2.8800 | 1,831,100 |
| 31 May 2022 | 3.2700 | 3.2900 | 3.0200 | 3.1600 | 3.1600 | 1,203,000 |
| 27 May 2022 | 3.1400 | 3.2800 | 3.1400 | 3.2600 | 3.2600 | 861,200 |
| 26 May 2022 | 3.2600 | 3.3500 | 3.0620 | 3.1400 | 3.1400 | 2,342,800 |
| 25 May 2022 | 2.8700 | 3.3700 | 2.8700 | 3.2900 | 3.2900 | 2,258,800 |
| 24 May 2022 | 2.9700 | 2.9700 | 2.8000 | 2.9200 | 2.9200 | 929,100 |
| 23 May 2022 | 3.0500 | 3.1300 | 2.8000 | 3.0600 | 3.0600 | 1,069,800 |
| 20 May 2022 | 2.9700 | 3.0500 | 2.8000 | 2.9400 | 2.9400 | 1,182,300 |
| 19 May 2022 | 2.9000 | 2.9900 | 2.7800 | 2.9200 | 2.9200 | 1,142,300 |
| 18 May 2022 | 3.1500 | 3.2000 | 2.8600 | 2.8700 | 2.8700 | 1,386,800 |
| 17 May 2022 | 3.0400 | 3.2300 | 2.9800 | 3.1700 | 3.1700 | 1,161,600 |
| 16 May 2022 | 3.1500 | 3.2000 | 2.9450 | 3.0200 | 3.0200 | 1,778,500 |
| 13 May 2022 | 2.7600 | 3.0650 | 2.7500 | 2.9900 | 2.9900 | 1,953,500 |
| 12 May 2022 | 2.5000 | 2.6600 | 2.4000 | 2.6500 | 2.6500 | 1,869,400 |
| 11 May 2022 | 2.7200 | 2.7800 | 2.4900 | 2.5300 | 2.5300 | 1,877,600 |
| 10 May 2022 | 3.1000 | 3.1000 | 2.6500 | 2.7300 | 2.7300 | 2,378,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
