AppHarvest, Inc. (APPH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 4.1000 | 4.1710 | 3.8150 | 3.9200 | 3.9200 | 3,525,200 |
| 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 | 4,313,400 |
| 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 | 1,030,300 |
| 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 |
| 09 May 2022 | 2.9800 | 3.1500 | 2.7900 | 2.9800 | 2.9800 | 2,150,900 |
| 06 May 2022 | 3.1900 | 3.2200 | 2.8500 | 2.9200 | 2.9200 | 2,573,900 |
| 05 May 2022 | 3.4200 | 3.4200 | 3.1500 | 3.2400 | 3.2400 | 1,914,100 |
| 04 May 2022 | 3.6200 | 3.6500 | 3.0400 | 3.4600 | 3.4600 | 4,171,300 |
| 03 May 2022 | 3.7000 | 3.7300 | 3.1600 | 3.5000 | 3.5000 | 3,263,200 |
| 02 May 2022 | 4.1100 | 4.1100 | 3.5400 | 3.8000 | 3.8000 | 3,201,800 |
| 29 Apr 2022 | 4.3000 | 4.4550 | 4.1000 | 4.1100 | 4.1100 | 927,600 |
| 28 Apr 2022 | 4.3000 | 4.4100 | 4.0600 | 4.3000 | 4.3000 | 1,014,400 |
| 27 Apr 2022 | 4.1900 | 4.4750 | 4.0950 | 4.3300 | 4.3300 | 780,000 |
| 26 Apr 2022 | 4.4400 | 4.4400 | 4.1500 | 4.1700 | 4.1700 | 862,800 |
| 25 Apr 2022 | 4.0000 | 4.4750 | 3.9700 | 4.4500 | 4.4500 | 994,500 |
| 22 Apr 2022 | 4.2200 | 4.2850 | 3.9250 | 4.0800 | 4.0800 | 1,980,500 |
| 21 Apr 2022 | 4.6300 | 4.7600 | 4.1700 | 4.2400 | 4.2400 | 1,004,300 |
| 20 Apr 2022 | 4.6000 | 4.6600 | 4.3510 | 4.6300 | 4.6300 | 688,200 |
| 19 Apr 2022 | 4.6300 | 4.6600 | 4.4700 | 4.5200 | 4.5200 | 624,800 |
| 18 Apr 2022 | 4.6600 | 4.8000 | 4.6000 | 4.6700 | 4.6700 | 891,000 |
| 14 Apr 2022 | 4.6800 | 4.8750 | 4.6300 | 4.7000 | 4.7000 | 938,600 |
| 13 Apr 2022 | 4.4500 | 4.6400 | 4.3800 | 4.5900 | 4.5900 | 801,900 |
| 12 Apr 2022 | 4.4500 | 4.7110 | 4.3600 | 4.4400 | 4.4400 | 1,017,000 |
| 11 Apr 2022 | 4.3800 | 4.4250 | 4.1800 | 4.3300 | 4.3300 | 1,862,300 |
| 08 Apr 2022 | 4.8700 | 4.8850 | 4.3800 | 4.4100 | 4.4100 | 1,831,800 |
| 07 Apr 2022 | 5.0000 | 5.0600 | 4.8100 | 4.8600 | 4.8600 | 1,264,900 |
| 06 Apr 2022 | 5.0700 | 5.1900 | 4.8100 | 5.0000 | 5.0000 | 1,427,600 |
| 05 Apr 2022 | 5.1300 | 5.4800 | 5.0680 | 5.2000 | 5.2000 | 1,190,900 |
| 04 Apr 2022 | 4.9200 | 5.1950 | 4.8700 | 5.1900 | 5.1900 | 1,346,400 |
| 01 Apr 2022 | 5.3500 | 5.3600 | 4.8300 | 4.8850 | 4.8850 | 2,410,200 |
| 31 Mar 2022 | 5.8200 | 5.8200 | 5.3100 | 5.3750 | 5.3750 | 1,697,300 |
| 30 Mar 2022 | 6.0100 | 6.0100 | 5.3900 | 5.4000 | 5.4000 | 2,024,600 |
| 29 Mar 2022 | 5.9300 | 6.1400 | 5.5300 | 6.0200 | 6.0200 | 1,666,200 |
| 28 Mar 2022 | 6.0100 | 6.1700 | 5.8800 | 5.9500 | 5.9500 | 1,168,700 |
| 25 Mar 2022 | 6.3500 | 6.3700 | 5.8100 | 5.9800 | 5.9800 | 1,957,600 |
| 24 Mar 2022 | 6.6000 | 6.7810 | 6.1700 | 6.3200 | 6.3200 | 1,910,600 |
| 23 Mar 2022 | 6.2000 | 7.0500 | 6.1100 | 6.4700 | 6.4700 | 3,077,800 |
| 22 Mar 2022 | 5.9400 | 6.2200 | 5.7700 | 6.0800 | 6.0800 | 2,463,900 |
| 21 Mar 2022 | 6.5050 | 6.5800 | 5.7700 | 5.9400 | 5.9400 | 2,934,600 |
| 18 Mar 2022 | 5.9000 | 6.6700 | 5.8690 | 6.2400 | 6.2400 | 4,439,400 |
| 17 Mar 2022 | 5.4800 | 6.2000 | 5.4500 | 5.9600 | 5.9600 | 4,425,900 |
| 16 Mar 2022 | 5.1900 | 5.6000 | 4.9500 | 5.5500 | 5.5500 | 3,683,300 |
| 15 Mar 2022 | 4.6200 | 5.2400 | 4.5400 | 5.2200 | 5.2200 | 1,709,700 |
| 14 Mar 2022 | 5.3200 | 5.3300 | 4.5800 | 4.7000 | 4.7000 | 2,626,300 |
| 11 Mar 2022 | 5.1400 | 5.3300 | 4.8200 | 5.1100 | 5.1100 | 3,083,500 |
| 10 Mar 2022 | 4.3000 | 5.4400 | 4.2500 | 5.3800 | 5.3800 | 7,032,100 |
| 09 Mar 2022 | 4.8500 | 4.9300 | 4.5900 | 4.6500 | 4.6500 | 2,552,900 |
| 08 Mar 2022 | 5.1300 | 5.2000 | 4.8100 | 4.8500 | 4.8500 | 4,173,600 |
| 07 Mar 2022 | 4.6200 | 5.8000 | 4.1360 | 5.6800 | 5.6800 | 8,481,900 |
| 04 Mar 2022 | 3.8800 | 4.5900 | 3.6900 | 4.4900 | 4.4900 | 3,880,600 |
| 03 Mar 2022 | 3.7700 | 3.9600 | 3.5800 | 3.7600 | 3.7600 | 1,635,600 |
| 02 Mar 2022 | 3.7200 | 3.7600 | 3.5350 | 3.5900 | 3.5900 | 1,269,500 |
| 01 Mar 2022 | 3.9900 | 4.0600 | 3.5200 | 3.5800 | 3.5800 | 2,375,900 |
| 28 Feb 2022 | 3.6000 | 4.2400 | 3.5500 | 3.8200 | 3.8200 | 3,611,900 |
| 25 Feb 2022 | 3.1000 | 3.5500 | 3.0800 | 3.5300 | 3.5300 | 3,150,700 |
| 24 Feb 2022 | 2.8200 | 3.0000 | 2.7400 | 3.0000 | 3.0000 | 977,400 |
| 23 Feb 2022 | 3.0300 | 3.0900 | 2.9000 | 2.9000 | 2.9000 | 661,700 |
| 22 Feb 2022 | 3.0000 | 3.1000 | 2.9500 | 3.0100 | 3.0100 | 907,000 |
| 18 Feb 2022 | 3.1700 | 3.2250 | 2.9550 | 3.0100 | 3.0100 | 931,900 |
| 17 Feb 2022 | 3.3200 | 3.3400 | 3.1700 | 3.2000 | 3.2000 | 1,127,300 |
| 16 Feb 2022 | 3.1200 | 3.3500 | 3.0900 | 3.2900 | 3.2900 | 2,080,100 |
| 15 Feb 2022 | 3.0600 | 3.1400 | 3.0100 | 3.1200 | 3.1200 | 794,000 |
| 14 Feb 2022 | 3.1400 | 3.1500 | 3.0000 | 3.0300 | 3.0300 | 699,600 |
| 11 Feb 2022 | 3.1200 | 3.2460 | 2.9900 | 3.1200 | 3.1200 | 932,600 |
| 10 Feb 2022 | 3.1800 | 3.3400 | 3.0850 | 3.1200 | 3.1200 | 1,247,700 |
| 09 Feb 2022 | 3.1730 | 3.3000 | 3.0700 | 3.1500 | 3.1500 | 3,253,200 |
| 08 Feb 2022 | 3.0900 | 3.1000 | 2.9900 | 3.0900 | 3.0900 | 823,800 |
| 07 Feb 2022 | 2.9900 | 3.1390 | 2.9400 | 3.0700 | 3.0700 | 1,040,700 |
| 04 Feb 2022 | 3.0300 | 3.0600 | 2.8900 | 2.9600 | 2.9600 | 1,222,300 |
| 03 Feb 2022 | 3.1000 | 3.1500 | 3.0000 | 3.0200 | 3.0200 | 877,800 |
| 02 Feb 2022 | 3.2300 | 3.2300 | 3.0400 | 3.1200 | 3.1200 | 1,339,300 |
| 01 Feb 2022 | 3.0100 | 3.2600 | 2.9100 | 3.2400 | 3.2400 | 2,748,400 |
| *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.
