AppHarvest, Inc. (APPH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | 0.9100 | 0.9200 | 0.8300 | 0.9020 | 0.9020 | 6,559,900 |
| 29 Nov 2022 | 0.9880 | 1.0100 | 0.8900 | 0.8960 | 0.8960 | 3,594,100 |
| 28 Nov 2022 | 1.1100 | 1.1300 | 0.9720 | 0.9820 | 0.9820 | 2,023,100 |
| 25 Nov 2022 | 1.0200 | 1.1300 | 1.0200 | 1.1200 | 1.1200 | 834,700 |
| 23 Nov 2022 | 1.1900 | 1.1900 | 1.0100 | 1.1100 | 1.1100 | 4,026,000 |
| 22 Nov 2022 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 1,951,200 |
| 21 Nov 2022 | 1.2400 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 2,091,200 |
| 18 Nov 2022 | 1.3300 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 1,210,600 |
| 17 Nov 2022 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 1,204,100 |
| 16 Nov 2022 | 1.4300 | 1.4400 | 1.2700 | 1.2800 | 1.2800 | 2,565,400 |
| 15 Nov 2022 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 1,694,400 |
| 14 Nov 2022 | 1.5500 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 2,006,200 |
| 11 Nov 2022 | 1.4700 | 1.6000 | 1.4600 | 1.5300 | 1.5300 | 3,315,500 |
| 10 Nov 2022 | 1.6200 | 1.6300 | 1.4200 | 1.4600 | 1.4600 | 3,270,800 |
| 09 Nov 2022 | 1.6200 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 1,145,000 |
| 08 Nov 2022 | 1.9000 | 1.9000 | 1.5400 | 1.5500 | 1.5500 | 3,283,100 |
| 07 Nov 2022 | 1.9900 | 2.1500 | 1.9400 | 1.9500 | 1.9500 | 1,554,100 |
| 04 Nov 2022 | 1.9900 | 2.0400 | 1.9200 | 1.9500 | 1.9500 | 944,600 |
| 03 Nov 2022 | 2.0300 | 2.0600 | 1.8900 | 1.9000 | 1.9000 | 890,900 |
| 02 Nov 2022 | 2.1100 | 2.1700 | 2.0100 | 2.0300 | 2.0300 | 860,300 |
| 01 Nov 2022 | 2.1300 | 2.1700 | 2.0850 | 2.1300 | 2.1300 | 973,600 |
| 31 Oct 2022 | 2.1500 | 2.3100 | 2.0200 | 2.1300 | 2.1300 | 2,664,400 |
| 28 Oct 2022 | 1.9000 | 2.1400 | 1.8600 | 2.1000 | 2.1000 | 1,483,800 |
| 27 Oct 2022 | 1.8000 | 2.1100 | 1.7900 | 1.9400 | 1.9400 | 2,644,500 |
| 26 Oct 2022 | 1.7900 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 694,000 |
| 25 Oct 2022 | 1.6400 | 1.8200 | 1.6400 | 1.7900 | 1.7900 | 1,144,300 |
| 24 Oct 2022 | 1.6000 | 1.6800 | 1.5600 | 1.6500 | 1.6500 | 1,236,000 |
| 21 Oct 2022 | 1.5600 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 1,106,800 |
| 20 Oct 2022 | 1.6400 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 888,600 |
| 19 Oct 2022 | 1.5900 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 1,068,700 |
| 18 Oct 2022 | 1.5900 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 1,139,600 |
| 17 Oct 2022 | 1.6100 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 1,378,800 |
| 14 Oct 2022 | 1.7300 | 1.7370 | 1.5800 | 1.6000 | 1.6000 | 1,046,000 |
| 13 Oct 2022 | 1.6700 | 1.7250 | 1.6400 | 1.6900 | 1.6900 | 811,700 |
| 12 Oct 2022 | 1.6900 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 721,900 |
| 11 Oct 2022 | 1.7200 | 1.7600 | 1.6200 | 1.6800 | 1.6800 | 1,252,400 |
| 10 Oct 2022 | 1.8200 | 1.8200 | 1.6800 | 1.7200 | 1.7200 | 1,084,500 |
| 07 Oct 2022 | 1.8900 | 1.9020 | 1.7700 | 1.7900 | 1.7900 | 1,473,400 |
| 06 Oct 2022 | 1.9500 | 2.0000 | 1.8600 | 1.8900 | 1.8900 | 1,157,400 |
| 05 Oct 2022 | 1.9500 | 2.0100 | 1.8940 | 1.9800 | 1.9800 | 1,160,100 |
| 04 Oct 2022 | 1.9800 | 2.0700 | 1.9400 | 2.0000 | 2.0000 | 1,279,600 |
| 03 Oct 2022 | 2.0000 | 2.0000 | 1.8400 | 1.9400 | 1.9400 | 1,241,100 |
| 30 Sept 2022 | 1.8900 | 2.0850 | 1.8800 | 1.9700 | 1.9700 | 1,570,100 |
| 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 | 3,192,700 |
| 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 | 731,900 |
| 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 July 2022 | 3.8600 | 3.8800 | 3.7700 | 3.8400 | 3.8400 | 514,700 |
| 28 July 2022 | 3.8800 | 3.9470 | 3.7300 | 3.9100 | 3.9100 | 622,800 |
| 27 July 2022 | 3.7500 | 3.9800 | 3.6550 | 3.9500 | 3.9500 | 719,400 |
| 26 July 2022 | 3.9300 | 3.9400 | 3.6700 | 3.6800 | 3.6800 | 814,200 |
| 25 July 2022 | 4.1800 | 4.1800 | 3.9000 | 3.9800 | 3.9800 | 826,600 |
| 22 July 2022 | 4.3400 | 4.3400 | 4.1100 | 4.1600 | 4.1600 | 573,900 |
| 21 July 2022 | 4.1200 | 4.4000 | 4.0600 | 4.4000 | 4.4000 | 1,301,600 |
| 20 July 2022 | 4.1500 | 4.2300 | 3.8200 | 4.2200 | 4.2200 | 1,826,700 |
| 19 July 2022 | 4.0000 | 4.1500 | 3.9900 | 4.1500 | 4.1500 | 589,800 |
| 18 July 2022 | 4.1200 | 4.3000 | 3.9800 | 3.9800 | 3.9800 | 612,100 |
| 15 July 2022 | 4.0100 | 4.1900 | 3.9300 | 4.1400 | 4.1400 | 742,900 |
| 14 July 2022 | 3.8500 | 4.0300 | 3.6200 | 3.9500 | 3.9500 | 916,900 |
| 13 July 2022 | 4.0600 | 4.2400 | 3.8650 | 3.8800 | 3.8800 | 1,490,300 |
| 12 July 2022 | 4.1900 | 4.3400 | 4.0900 | 4.1400 | 4.1400 | 1,016,900 |
| *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.
