Applied Therapeutics, Inc. (APLT) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +0.0%
- 3M
- +0.0%
- YTD
- +0.0%
- 1Y
- -72.9%
- 3Y
- -57.5%
- 5Y
- -65.7%
Loading 10-year price history...
APLT Historical Performance
APLT Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +190.2%
- 2020 annual price return
- -23.5%
- 2021 annual price return
- -59.4%
- 2022 annual price return
- -87.8%
- 2023 annual price return
- +345.4%
- 2024 annual price return
- -76.5%
- 2025 annual price return
- -88.9%
- 2026 annual price return
- +0.0%
APLT Stock Price Trajectory (2019–2026)
As of June 29, 2026, Applied Therapeutics, Inc. (APLT) trades at $0.10, representing a -72.9% return over the past year. The stock has delivered a -99.6% total return over five years (-65.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $57.39 on February 4, 2020. From this peak, APLT has corrected -99.8%, currently trading 78% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers RARE (-17.1% 1Y), FOLD (+154.7% 1Y), and ACAD (+14.0% 1Y), APLT has underperformed the peer group average. Compare APLT vs RARE →
APLT Historical Price Data · from 2019
Rows 1–50 of 1,694| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.10 | 0.10 | 0.10 | 0.10 | 0 | 0.00% |
| 2026-02-04 | 0.10 | 0.10 | 0.10 | 0.10 | 0 | 0.00% |
| 2026-02-03 | 0.10 | 0.10 | 0.10 | 0.10 | 0 | 0.00% |
| 2026-02-02 | 0.10 | 0.11 | 0.10 | 0.10 | 2.69M | 0.00% |
| 2026-01-30 | 0.10 | 0.10 | 0.09 | 0.10 | 4.23M | +7.29% |
| 2026-01-29 | 0.09 | 0.10 | 0.09 | 0.10 | 7.92M | +3.23% |
| 2026-01-28 | 0.09 | 0.10 | 0.09 | 0.09 | 10.86M | 0.00% |
| 2026-01-27 | 0.10 | 0.11 | 0.09 | 0.09 | 23.86M | -3.13% |
| 2026-01-26 | 0.10 | 0.10 | 0.10 | 0.10 | 9.67M | -8.48% |
| 2026-01-24 | 0.10 | 0.10 | 0.10 | 0.10 | 4.48M | -0.10% |
| 2026-01-23 | 0.10 | 0.10 | 0.10 | 0.10 | 4.64M | -0.94% |
| 2026-01-22 | 0.10 | 0.11 | 0.10 | 0.11 | 7.62M | +4.95% |
| 2026-01-21 | 0.10 | 0.10 | 0.10 | 0.10 | 5.22M | +1.00% |
| 2026-01-20 | 0.10 | 0.11 | 0.10 | 0.10 | 8.63M | 0.00% |
| 2026-01-16 | 0.10 | 0.10 | 0.10 | 0.10 | 8.96M | -1.96% |
| 2026-01-15 | 0.10 | 0.10 | 0.10 | 0.10 | 71.00M | +2.00% |
| 2026-01-14 | 0.10 | 0.10 | 0.10 | 0.10 | 4.85M | -0.99% |
| 2026-01-13 | 0.10 | 0.10 | 0.10 | 0.10 | 3.31M | +1.00% |
| 2026-01-12 | 0.10 | 0.10 | 0.09 | 0.10 | 12.66M | -0.99% |
| 2026-01-09 | 0.10 | 0.10 | 0.10 | 0.10 | 5.18M | +1.00% |
| 2026-01-08 | 0.11 | 0.11 | 0.10 | 0.10 | 5.56M | -6.54% |
| 2026-01-07 | 0.11 | 0.11 | 0.10 | 0.11 | 7.16M | +0.94% |
| 2026-01-06 | 0.10 | 0.11 | 0.10 | 0.11 | 3.85M | +6.00% |
| 2026-01-05 | 0.10 | 0.10 | 0.10 | 0.10 | 7.08M | -2.91% |
| 2026-01-02 | 0.10 | 0.10 | 0.10 | 0.10 | 4.94M | +3.00% |
| 2025-12-31 | 0.09 | 0.10 | 0.09 | 0.10 | 7.99M | +3.09% |
| 2025-12-30 | 0.10 | 0.11 | 0.09 | 0.10 | 15.73M | -7.62% |
| 2025-12-29 | 0.11 | 0.12 | 0.10 | 0.10 | 12.22M | -7.89% |
| 2025-12-26 | 0.11 | 0.11 | 0.11 | 0.11 | 6.70M | -0.87% |
| 2025-12-24 | 0.11 | 0.12 | 0.11 | 0.12 | 35.00M | -0.86% |
| 2025-12-23 | 0.13 | 0.13 | 0.11 | 0.12 | 7.92M | -7.20% |
| 2025-12-22 | 0.13 | 0.13 | 0.12 | 0.13 | 3.90M | 0.00% |
| 2025-12-19 | 0.12 | 0.13 | 0.12 | 0.13 | 5.57M | +0.81% |
| 2025-12-18 | 0.12 | 0.14 | 0.12 | 0.12 | 4.90M | +3.33% |
| 2025-12-17 | 0.12 | 0.13 | 0.11 | 0.12 | 7.61M | +8.99% |
| 2025-12-16 | 0.11 | 0.11 | 0.10 | 0.11 | 9.13M | -5.90% |
| 2025-12-15 | 0.11 | 0.12 | 0.10 | 0.12 | 14.96M | 0.00% |
| 2025-12-12 | 0.13 | 0.13 | 0.11 | 0.12 | 38.56M | -46.08% |
| 2025-12-11 | 0.22 | 0.22 | 0.21 | 0.22 | 9.29M | -1.36% |
| 2025-12-10 | 0.26 | 0.26 | 0.22 | 0.22 | 10.68M | -12.35% |
| 2025-12-09 | 0.22 | 0.26 | 0.22 | 0.25 | 9.26M | +14.09% |
| 2025-12-08 | 0.22 | 0.23 | 0.21 | 0.22 | 3.45M | +1.38% |
| 2025-12-05 | 0.23 | 0.23 | 0.21 | 0.22 | 5.85M | -5.65% |
| 2025-12-04 | 0.21 | 0.24 | 0.21 | 0.23 | 8.55M | +6.83% |
| 2025-12-03 | 0.21 | 0.22 | 0.20 | 0.22 | 3.72M | +1.08% |
| 2025-12-02 | 0.24 | 0.24 | 0.21 | 0.21 | 8.45M | -11.62% |
| 2025-12-01 | 0.25 | 0.26 | 0.24 | 0.24 | 4.46M | -7.31% |
| 2025-11-28 | 0.26 | 0.27 | 0.25 | 0.26 | 4.57M | -1.59% |
| 2025-11-26 | 0.25 | 0.27 | 0.24 | 0.26 | 6.99M | +6.06% |
| 2025-11-25 | 0.26 | 0.26 | 0.24 | 0.25 | 5.30M | -3.56% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
APLT — Frequently Asked Questions
Quick answers to the most common questions about buying APLT stock.
How has APLT stock performed recently?
APLT declined -72.9% over the past year, below its 5-year annualized CAGR of -65.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is APLT's all-time high price?
Applied Therapeutics, Inc. reached $57.39 on 2020-02-04. The 52-week high is $1.50. Current 1-year return of -72.9% places the stock further from historical peaks.
Where can I download APLT historical price data?
This page provides APLT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.