AppLovin CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.200	15.510	15.200	15.510	15.510	900
2026-04-17	15.170	15.200	15.080	15.080	15.080	5,500
2026-04-16	15.220	15.220	14.720	14.730	14.730	1,800
2026-04-15	14.330	14.650	14.330	14.650	14.650	1,200
2026-04-14	13.630	13.750	13.540	13.720	13.720	2,200
2026-04-13	12.910	13.240	12.910	13.220	13.220	2,700
2026-04-10	11.720	12.400	11.700	12.400	12.400	2,000
2026-04-09	12.450	12.450	11.720	11.960	11.960	3,700
2026-04-08	13.240	13.240	12.360	12.400	12.400	2,700
2026-04-06	12.520	13.040	12.520	13.040	13.040	3,100
2026-04-02	11.850	11.850	11.780	11.780	11.780	400
2026-04-01	12.300	12.500	12.300	12.500	12.500	1,400
2026-03-31	12.470	12.470	12.470	12.470	12.470	400
2026-03-30	12.010	12.010	11.790	11.790	11.790	2,075
2026-03-27	12.450	12.450	12.100	12.100	12.100	6,600
2026-03-26	12.750	12.750	12.450	12.560	12.560	2,000
2026-03-25	14.050	14.050	14.050	14.050	14.050	500
2026-03-24	13.860	13.860	13.650	13.810	13.810	1,012
2026-03-23	14.290	14.900	14.290	14.580	14.580	3,800
2026-03-20	13.830	13.830	13.830	13.830	13.830	100
2026-03-19	13.760	13.940	13.760	13.940	13.940	1,101
2026-03-18	14.760	14.760	14.280	14.280	14.280	1,100
2026-03-17	14.280	14.770	14.280	14.700	14.700	2,100
2026-03-16	14.420	14.490	14.320	14.320	14.320	2,100
2026-03-13	14.580	14.580	14.400	14.400	14.400	1,300
2026-03-12	14.470	14.700	14.260	14.280	14.280	3,100
2026-03-11	15.150	15.180	14.580	14.640	14.640	3,100
2026-03-10	15.680	15.750	15.070	15.260	15.260	9,500
2026-03-09	15.800	16.420	15.800	16.420	16.420	7,300
2026-03-06	16.100	16.100	15.780	15.970	15.970	3,800
2026-03-05	15.990	16.070	15.800	15.800	15.800	2,200
2026-03-04	14.130	15.310	14.130	15.310	15.310	4,997
2026-03-03	13.340	13.880	12.910	13.880	13.880	800
2026-03-02	13.130	13.770	13.130	13.770	13.770	1,600
2026-02-27	14.020	14.020	13.670	13.810	13.810	2,800
2026-02-26	13.460	14.140	13.330	14.140	14.140	5,900
2026-02-25	13.090	13.460	13.090	13.340	13.340	3,200
2026-02-24	12.040	12.490	12.040	12.480	12.480	1,900
2026-02-23	12.150	12.230	12.060	12.140	12.140	2,700
2026-02-20	13.380	13.830	13.230	13.300	13.300	5,700
2026-02-19	13.150	13.180	13.030	13.030	13.030	2,400
2026-02-18	12.030	12.850	12.030	12.700	12.700	1,200
2026-02-17	11.900	12.090	11.900	11.990	11.990	6,400
2026-02-13	11.630	12.420	11.450	12.420	12.420	12,800
2026-02-12	12.590	12.590	11.650	11.650	11.650	41,600
2026-02-11	14.740	14.740	14.410	14.630	14.630	1,300
2026-02-10	15.170	15.180	14.730	14.930	14.930	6,100
2026-02-09	14.080	15.000	14.080	14.690	14.690	10,400
2026-02-06	12.730	12.980	12.350	12.980	12.980	3,200
2026-02-05	12.120	12.250	11.710	11.980	11.980	6,000
2026-02-04	12.660	12.710	12.350	12.400	12.400	15,700
2026-02-03	14.640	14.950	14.400	14.630	14.630	1,900
2026-02-02	16.180	16.180	15.640	15.640	15.640	3,100
2026-01-30	17.730	17.730	15.080	15.080	15.080	10,400
2026-01-29	17.780	18.080	17.430	18.080	18.080	17,200
2026-01-28	17.400	17.720	17.340	17.350	17.350	800
2026-01-26	17.340	17.340	17.340	17.340	17.340	100
2026-01-23	16.970	16.970	16.760	16.760	16.760	1,000
2026-01-22	17.100	17.140	16.600	16.660	16.660	5,800
2026-01-21	17.010	17.340	17.000	17.030	17.030	6,300

← NewerPage 3 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.