AppHarvest, Inc. (APPH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 3.7000 | 3.7600 | 3.5100 | 3.5500 | 3.5500 | 2,602,800 |
| 20 Jan 2022 | 3.9000 | 3.9150 | 3.7450 | 3.7700 | 3.7700 | 1,244,100 |
| 19 Jan 2022 | 3.7800 | 3.9300 | 3.7050 | 3.8600 | 3.8600 | 996,000 |
| 18 Jan 2022 | 4.0200 | 4.0200 | 3.7000 | 3.7300 | 3.7300 | 1,408,300 |
| 14 Jan 2022 | 3.8800 | 4.0550 | 3.8300 | 4.0200 | 4.0200 | 1,247,500 |
| 13 Jan 2022 | 3.9200 | 3.9950 | 3.8050 | 3.8300 | 3.8300 | 1,108,000 |
| 12 Jan 2022 | 4.1000 | 4.1690 | 3.9100 | 3.9200 | 3.9200 | 945,800 |
| 11 Jan 2022 | 3.9800 | 4.0800 | 3.9200 | 4.0100 | 4.0100 | 769,300 |
| 10 Jan 2022 | 4.0080 | 4.0800 | 3.8350 | 3.9800 | 3.9800 | 1,197,500 |
| 07 Jan 2022 | 3.8700 | 4.1200 | 3.8500 | 4.0700 | 4.0700 | 1,679,400 |
| 06 Jan 2022 | 3.8400 | 3.9000 | 3.7300 | 3.8200 | 3.8200 | 1,341,100 |
| 05 Jan 2022 | 4.0660 | 4.1100 | 3.7800 | 3.8000 | 3.8000 | 1,341,800 |
| 04 Jan 2022 | 4.1250 | 4.2700 | 3.9200 | 3.9600 | 3.9600 | 1,517,000 |
| 03 Jan 2022 | 3.9500 | 4.1500 | 3.7500 | 4.1300 | 4.1300 | 2,168,000 |
| 31 Dec 2021 | 3.9900 | 4.0650 | 3.8400 | 3.8900 | 3.8900 | 1,545,500 |
| 30 Dec 2021 | 3.9550 | 4.1400 | 3.9000 | 4.0000 | 4.0000 | 1,476,100 |
| 29 Dec 2021 | 4.1950 | 4.1950 | 3.9600 | 3.9800 | 3.9800 | 1,362,200 |
| 28 Dec 2021 | 4.3500 | 4.4300 | 4.1900 | 4.1900 | 4.1900 | 1,305,400 |
| 27 Dec 2021 | 4.6500 | 4.6500 | 4.3200 | 4.3800 | 4.3800 | 1,156,000 |
| 23 Dec 2021 | 4.5500 | 4.6600 | 4.4400 | 4.5500 | 4.5500 | 754,800 |
| 22 Dec 2021 | 4.5400 | 4.6400 | 4.4400 | 4.5300 | 4.5300 | 1,020,700 |
| 21 Dec 2021 | 4.5700 | 4.8000 | 4.5010 | 4.5900 | 4.5900 | 1,344,600 |
| 20 Dec 2021 | 4.5600 | 4.6100 | 4.4200 | 4.5500 | 4.5500 | 1,720,200 |
| 17 Dec 2021 | 4.6900 | 4.8000 | 4.5810 | 4.6950 | 4.6950 | 1,659,400 |
| 16 Dec 2021 | 5.1200 | 5.1250 | 4.5800 | 4.6900 | 4.6900 | 1,884,000 |
| 15 Dec 2021 | 5.0500 | 5.1100 | 4.7130 | 5.0900 | 5.0900 | 2,099,000 |
| 14 Dec 2021 | 4.8000 | 5.1000 | 4.7150 | 5.0600 | 5.0600 | 1,257,300 |
| 13 Dec 2021 | 5.1300 | 5.1600 | 4.7400 | 4.8500 | 4.8500 | 1,290,100 |
| 10 Dec 2021 | 5.3400 | 5.3650 | 5.1200 | 5.1700 | 5.1700 | 706,600 |
| 09 Dec 2021 | 5.4000 | 5.4000 | 5.1800 | 5.2700 | 5.2700 | 1,475,000 |
| 08 Dec 2021 | 5.3300 | 5.4200 | 5.1000 | 5.3900 | 5.3900 | 1,566,000 |
| 07 Dec 2021 | 5.1100 | 5.3550 | 5.1100 | 5.3000 | 5.3000 | 1,575,500 |
| 06 Dec 2021 | 4.8500 | 5.2200 | 4.7100 | 5.0400 | 5.0400 | 1,538,800 |
| 03 Dec 2021 | 4.9200 | 5.0800 | 4.7240 | 4.8200 | 4.8200 | 1,877,300 |
| 02 Dec 2021 | 4.7600 | 5.0950 | 4.7300 | 4.9800 | 4.9800 | 1,637,000 |
| 01 Dec 2021 | 5.0700 | 5.2200 | 4.6650 | 4.7000 | 4.7000 | 1,794,300 |
| 30 Nov 2021 | 4.9200 | 5.0350 | 4.7500 | 5.0100 | 5.0100 | 1,508,600 |
| 29 Nov 2021 | 5.1500 | 5.1800 | 4.8250 | 5.0600 | 5.0600 | 1,444,600 |
| 26 Nov 2021 | 5.3000 | 5.3750 | 4.9800 | 5.1400 | 5.1400 | 1,218,700 |
| 24 Nov 2021 | 5.2620 | 5.4200 | 5.1600 | 5.3700 | 5.3700 | 731,300 |
| 23 Nov 2021 | 5.5000 | 5.5200 | 5.0900 | 5.2900 | 5.2900 | 1,705,800 |
| 22 Nov 2021 | 5.4100 | 5.5700 | 5.3100 | 5.5600 | 5.5600 | 1,128,700 |
| 19 Nov 2021 | 5.3300 | 5.4300 | 5.2300 | 5.4100 | 5.4100 | 1,126,300 |
| 18 Nov 2021 | 5.7600 | 5.8000 | 5.2200 | 5.3500 | 5.3500 | 2,142,800 |
| 17 Nov 2021 | 6.0100 | 6.0400 | 5.7010 | 5.7600 | 5.7600 | 894,500 |
| 16 Nov 2021 | 5.8600 | 6.1900 | 5.7000 | 6.0500 | 6.0500 | 1,727,300 |
| 15 Nov 2021 | 6.4700 | 6.4900 | 5.6100 | 5.8200 | 5.8200 | 3,191,600 |
| 12 Nov 2021 | 6.8000 | 7.0100 | 6.2500 | 6.5000 | 6.5000 | 2,456,400 |
| 11 Nov 2021 | 6.0100 | 7.1100 | 5.9700 | 6.8800 | 6.8800 | 6,241,200 |
| 10 Nov 2021 | 5.5800 | 5.9500 | 5.4500 | 5.7400 | 5.7400 | 2,603,900 |
| 09 Nov 2021 | 5.5900 | 5.7500 | 5.3900 | 5.6300 | 5.6300 | 1,977,600 |
| 08 Nov 2021 | 5.5400 | 5.6200 | 5.3850 | 5.5100 | 5.5100 | 1,349,200 |
| 05 Nov 2021 | 5.6600 | 5.7300 | 5.4600 | 5.5400 | 5.5400 | 1,393,700 |
| 04 Nov 2021 | 5.8800 | 5.9700 | 5.5000 | 5.6000 | 5.6000 | 1,167,000 |
| 03 Nov 2021 | 5.7700 | 6.1000 | 5.6700 | 5.8700 | 5.8700 | 1,652,800 |
| 02 Nov 2021 | 6.2000 | 6.2100 | 5.6400 | 5.7600 | 5.7600 | 1,677,900 |
| 01 Nov 2021 | 6.0600 | 6.3400 | 6.0600 | 6.1500 | 6.1500 | 1,917,100 |
| 29 Oct 2021 | 5.9300 | 6.4500 | 5.9000 | 6.0200 | 6.0200 | 2,993,600 |
| 28 Oct 2021 | 5.2200 | 6.0400 | 5.1500 | 5.9500 | 5.9500 | 2,760,900 |
| 27 Oct 2021 | 5.1800 | 5.3250 | 5.1050 | 5.1300 | 5.1300 | 923,900 |
| 26 Oct 2021 | 5.2000 | 5.3800 | 5.0800 | 5.1700 | 5.1700 | 1,531,000 |
| 25 Oct 2021 | 5.3100 | 5.4200 | 5.2200 | 5.2700 | 5.2700 | 1,006,400 |
| 22 Oct 2021 | 5.5600 | 5.6000 | 5.2750 | 5.3600 | 5.3600 | 1,296,100 |
| 21 Oct 2021 | 5.3800 | 5.7500 | 5.3500 | 5.5600 | 5.5600 | 1,012,200 |
| 20 Oct 2021 | 5.4800 | 5.5200 | 5.3100 | 5.4100 | 5.4100 | 1,022,600 |
| 19 Oct 2021 | 5.4800 | 5.5300 | 5.3100 | 5.4600 | 5.4600 | 1,003,500 |
| 18 Oct 2021 | 5.7400 | 5.7400 | 5.4300 | 5.4500 | 5.4500 | 1,343,800 |
| 15 Oct 2021 | 6.0100 | 6.0500 | 5.7500 | 5.7800 | 5.7800 | 1,362,100 |
| 14 Oct 2021 | 5.8100 | 6.0500 | 5.6520 | 5.8700 | 5.8700 | 1,121,300 |
| 13 Oct 2021 | 5.4100 | 5.9400 | 5.3900 | 5.7800 | 5.7800 | 2,419,700 |
| 12 Oct 2021 | 5.5000 | 5.5250 | 5.3500 | 5.4200 | 5.4200 | 1,450,200 |
| 11 Oct 2021 | 5.7200 | 5.7500 | 5.4100 | 5.4500 | 5.4500 | 2,018,500 |
| 08 Oct 2021 | 6.0000 | 6.0400 | 5.7100 | 5.7500 | 5.7500 | 1,228,900 |
| 07 Oct 2021 | 5.9200 | 6.1900 | 5.8200 | 5.9700 | 5.9700 | 952,200 |
| 06 Oct 2021 | 5.9200 | 6.1000 | 5.7900 | 5.8900 | 5.8900 | 947,900 |
| 05 Oct 2021 | 6.0200 | 6.1200 | 5.8200 | 6.0200 | 6.0200 | 1,168,000 |
| 04 Oct 2021 | 6.4400 | 6.4500 | 5.9100 | 6.0700 | 6.0700 | 1,366,800 |
| 01 Oct 2021 | 6.5500 | 6.7800 | 6.3100 | 6.4300 | 6.4300 | 918,300 |
| 30 Sept 2021 | 6.3770 | 6.6000 | 6.2400 | 6.5200 | 6.5200 | 1,187,400 |
| 29 Sept 2021 | 6.6100 | 6.6300 | 6.2900 | 6.4100 | 6.4100 | 1,372,200 |
| 28 Sept 2021 | 6.6800 | 6.7670 | 6.4000 | 6.5300 | 6.5300 | 1,529,700 |
| 27 Sept 2021 | 6.6800 | 6.8400 | 6.5610 | 6.8000 | 6.8000 | 1,209,700 |
| 24 Sept 2021 | 7.0000 | 7.0300 | 6.6500 | 6.6700 | 6.6700 | 1,605,100 |
| 23 Sept 2021 | 7.1300 | 7.1700 | 6.8750 | 7.0200 | 7.0200 | 1,441,200 |
| 22 Sept 2021 | 7.0400 | 7.2700 | 6.7600 | 7.0500 | 7.0500 | 1,790,100 |
| 21 Sept 2021 | 7.3600 | 7.3800 | 6.8000 | 7.0000 | 7.0000 | 1,979,900 |
| 20 Sept 2021 | 7.5000 | 7.5000 | 6.8300 | 7.2500 | 7.2500 | 2,955,200 |
| 17 Sept 2021 | 7.4700 | 8.1000 | 7.3600 | 7.6000 | 7.6000 | 11,021,700 |
| 16 Sept 2021 | 7.5600 | 7.6800 | 7.4000 | 7.4500 | 7.4500 | 1,105,100 |
| 15 Sept 2021 | 7.1900 | 7.7550 | 7.1200 | 7.6500 | 7.6500 | 2,159,400 |
| 14 Sept 2021 | 7.4200 | 7.4700 | 7.0200 | 7.2500 | 7.2500 | 2,268,200 |
| 13 Sept 2021 | 7.5000 | 7.5850 | 7.2000 | 7.3000 | 7.3000 | 1,160,800 |
| 10 Sept 2021 | 7.6700 | 7.7400 | 7.4500 | 7.5100 | 7.5100 | 705,400 |
| 09 Sept 2021 | 7.6500 | 7.8650 | 7.5100 | 7.5800 | 7.5800 | 984,300 |
| 08 Sept 2021 | 7.8500 | 7.8700 | 7.5000 | 7.7500 | 7.7500 | 924,900 |
| 07 Sept 2021 | 7.9000 | 8.2190 | 7.8650 | 7.9200 | 7.9200 | 797,000 |
| 03 Sept 2021 | 8.2160 | 8.2160 | 7.6550 | 7.8800 | 7.8800 | 1,614,200 |
| 02 Sept 2021 | 8.5800 | 8.8500 | 8.1600 | 8.2000 | 8.2000 | 1,101,000 |
| 01 Sept 2021 | 8.4100 | 8.6500 | 8.3350 | 8.4900 | 8.4900 | 1,182,300 |
| 31 Aug 2021 | 8.6600 | 8.6600 | 8.0800 | 8.4000 | 8.4000 | 1,666,900 |
| *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.
