AppLovin CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.320	14.560	13.960	14.210	14.210	11,400
2026-04-27	14.070	14.530	14.070	14.530	14.530	16,700
2026-04-24	14.410	14.410	13.650	14.210	14.210	21,200
2026-04-23	14.510	14.700	14.000	14.380	14.380	23,500
2026-04-22	15.260	15.270	14.890	15.270	15.270	13,700
2026-04-21	15.490	15.490	14.890	14.940	14.940	205,100
2026-04-20	14.840	15.530	14.750	15.510	15.510	12,600
2026-04-17	15.050	15.350	15.050	15.080	15.080	24,200
2026-04-16	15.300	15.300	14.670	14.740	14.740	26,500
2026-04-15	13.840	14.720	13.800	14.700	14.700	23,700
2026-04-14	13.620	13.790	13.480	13.740	13.740	36,900
2026-04-13	12.480	13.350	12.480	13.160	13.160	30,600
2026-04-10	11.720	12.380	11.600	12.370	12.370	15,200
2026-04-09	12.440	12.500	11.720	12.020	12.020	21,800
2026-04-08	13.960	14.090	12.200	12.340	12.340	29,900
2026-04-07	12.820	13.110	12.820	12.960	12.960	1,400
2026-04-06	12.470	13.050	12.470	13.050	13.050	12,100
2026-04-02	11.870	12.410	11.710	12.220	12.220	39,200
2026-04-01	12.780	12.780	12.250	12.320	12.320	10,700
2026-03-31	12.350	12.620	12.220	12.620	12.620	5,400
2026-03-30	12.110	12.170	11.650	11.800	11.800	14,100
2026-03-27	12.310	12.520	12.100	12.100	12.100	12,800
2026-03-26	13.050	13.050	12.310	12.390	12.390	23,500
2026-03-25	14.000	14.070	13.650	13.810	13.810	8,300
2026-03-24	14.400	14.480	13.580	13.840	13.840	19,600
2026-03-23	14.200	14.920	14.200	14.540	14.540	26,500
2026-03-20	13.480	14.000	13.480	13.850	13.850	4,800
2026-03-19	13.660	13.950	13.250	13.930	13.930	10,700
2026-03-18	14.560	14.900	14.110	14.110	14.110	24,300
2026-03-17	14.280	14.850	14.280	14.590	14.590	17,900
2026-03-16	14.720	14.720	14.210	14.360	14.360	10,200
2026-03-13	14.550	14.700	14.330	14.500	14.500	8,283
2026-03-12	14.640	14.760	14.280	14.280	14.280	13,168
2026-03-11	15.260	15.260	14.520	14.640	14.640	37,700
2026-03-10	16.350	16.350	15.040	15.140	15.140	117,935
2026-03-09	15.760	16.450	15.760	16.450	16.450	36,276
2026-03-06	16.070	16.070	15.670	15.950	15.950	30,000
2026-03-05	15.300	16.100	15.300	16.040	16.040	22,600
2026-03-04	14.160	15.390	14.160	15.390	15.390	25,300
2026-03-03	13.100	14.040	13.000	13.930	13.930	15,500
2026-03-02	13.340	13.810	13.120	13.760	13.760	18,800
2026-02-27	13.600	14.100	13.600	13.810	13.810	11,100
2026-02-26	13.360	14.140	13.330	14.140	14.140	38,700
2026-02-25	12.600	13.570	12.600	13.340	13.340	33,600
2026-02-24	11.900	12.570	11.730	12.440	12.440	22,400
2026-02-23	12.750	12.750	11.970	12.140	12.140	36,500
2026-02-20	13.260	13.800	13.250	13.300	13.300	40,900
2026-02-19	13.050	13.150	12.880	13.030	13.030	7,300
2026-02-18	12.030	12.910	12.030	12.830	12.830	24,300
2026-02-17	12.280	12.330	11.810	11.950	11.950	17,000
2026-02-13	11.680	12.420	11.450	12.420	12.420	27,500
2026-02-12	12.410	12.700	11.650	11.690	11.690	119,000
2026-02-11	14.650	14.860	14.080	14.560	14.560	11,500
2026-02-10	15.100	15.240	14.720	15.120	15.120	23,700
2026-02-09	13.440	15.000	13.440	14.630	14.630	39,700
2026-02-06	12.750	13.020	12.320	12.920	12.920	14,300
2026-02-05	12.400	12.400	11.750	12.010	12.010	34,100
2026-02-04	12.970	12.970	12.260	12.340	12.340	138,100
2026-02-03	15.550	15.550	14.400	14.750	14.750	14,700
2026-02-02	16.060	16.150	15.250	15.410	15.410	9,000

← NewerPage 3 of 5 · 255 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.