Apple Cdr Stock Price History

AAPL Stock   30.50  0.16  0.53%   
If you're considering investing in Apple Stock, it is important to understand the factors that can impact its price. As of today, the current price of Apple CDR stands at 30.50, as last reported on the 19th of July, with the highest price reaching 30.59 and the lowest price hitting 30.33 during the day. As of now, Apple Stock is very steady. Apple CDR secures Sharpe Ratio (or Efficiency) of 0.092, which signifies that the company had a 0.092 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Apple CDR, which you can use to evaluate the volatility of the firm. Please confirm Apple CDR's Downside Deviation of 1.65, risk adjusted performance of 0.0454, and Mean Deviation of 1.12 to double-check if the risk estimate we provide is consistent with the expected return of 0.15%.
  
Apple Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.092

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAAPLHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.58
  actual daily
14
86% of assets are more volatile

Expected Return

 0.15
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
7
93% of assets perform better
Based on monthly moving average Apple CDR is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Apple CDR by adding it to a well-diversified portfolio.
Market Capitalization
T
Earnings Share
6.4079

Apple CDR Stock Price History Chart

There are several ways to analyze Apple Stock price data. The simplest method is using a basic Apple candlestick price chart, which shows Apple CDR price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 1, 202530.95
Lowest PriceMay 23, 202528.34

Apple CDR July 19, 2025 Stock Price Synopsis

Various analyses of Apple CDR's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Apple Stock. It can be used to describe the percentage change in the price of Apple CDR from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Apple Stock.
Apple CDR Price Rate Of Daily Change 1.01 
Apple CDR Accumulation Distribution 1,574 
Apple CDR Price Action Indicator 0.12 
Apple CDR Price Daily Balance Of Power 0.62 

Apple CDR July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Apple Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Apple CDR intraday prices and daily technical indicators to check the level of noise trading in Apple Stock and then apply it to test your longer-term investment strategies against Apple.

Apple Stock Price History Data

The price series of Apple CDR for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 2.9 with a coefficient of variation of 2.82. The prices are distributed with arithmetic mean of 29.57. The median price for the last 90 days is 29.33.
OpenHighLowCloseVolume
07/18/2025 30.49  30.59  30.33  30.50  185,138 
07/17/2025
 30.47  30.58  30.30  30.34  321,603 
07/16/2025
 30.36  30.68  30.17  30.37  164,516 
07/15/2025
 30.27  30.61  30.21  30.22  131,317 
07/14/2025
 30.38  30.47  30.02  30.13  125,198 
07/11/2025
 30.43  30.62  30.35  30.52  78,249 
07/10/2025
 30.41  30.85  30.40  30.68  112,275 
07/09/2025
 30.34  30.53  29.96  30.53  107,686 
07/08/2025
 30.39  30.51  30.15  30.35  66,637 
07/07/2025
 30.71  31.25  30.20  30.33  144,621 
07/04/2025
 30.54  30.70  30.50  30.63  28,418 
07/03/2025
 30.71  31.02  30.65  30.86  113,742 
07/02/2025
 30.21  30.84  30.18  30.71  323,164 
06/30/2025
 29.26  30.00  28.86  29.70  337,579 
06/27/2025
 29.26  29.42  29.04  29.14  288,061 
06/26/2025
 29.19  29.33  28.89  29.17  230,686 
06/25/2025
 29.15  29.46  29.06  29.19  161,446 
06/24/2025
 29.29  29.42  29.00  29.02  192,461 
06/23/2025
 29.15  29.26  28.86  29.17  129,028 
06/20/2025 28.67  29.19  28.52  29.11  274,362 
06/19/2025
 28.49  28.49  28.30  28.38  18,000 
06/18/2025
 28.39  28.60  28.26  28.49  88,706 
06/17/2025
 28.61  28.74  28.29  28.36  156,231 
06/16/2025
 28.59  28.77  28.50  28.75  136,063 
06/13/2025
 28.88  29.00  28.37  28.47  210,400 
06/12/2025
 28.85  28.93  28.60  28.88  134,222 
06/11/2025
 29.49  29.61  28.75  28.86  325,356 
06/10/2025
 29.10  29.60  29.10  29.41  186,400 
06/09/2025
 29.63  29.81  29.00  29.20  397,404 
06/06/2025
 29.45  29.78  29.28  29.56  257,300 
06/05/2025
 29.52  29.65  29.01  29.06  268,671 
06/04/2025
 29.43  29.87  29.36  29.44  238,891 
06/03/2025
 29.21  29.52  29.18  29.50  151,600 
06/02/2025
 29.04  29.29  29.02  29.29  95,300 
05/30/2025
 28.94  29.27  28.55  29.19  196,300 
05/29/2025
 29.55  29.59  28.80  29.01  201,900 
05/28/2025
 29.11  29.36  29.00  29.09  184,400 
05/27/2025
 28.79  29.10  28.64  29.03  294,200 
05/26/2025
 28.76  29.07  28.62  29.06  71,305 
05/23/2025
 28.12  28.65  28.07  28.34  462,900 
05/22/2025
 29.15  29.38  28.98  29.16  235,168 
05/21/2025
 29.77  30.01  29.13  29.33  172,700 
05/20/2025
 30.16  30.20  29.72  30.05  185,562 
05/16/2025
 30.81  30.81  30.43  30.62  129,600 
05/15/2025
 30.62  30.85  30.40  30.59  97,100 
05/14/2025
 30.81  31.00  30.55  30.76  104,400 
05/13/2025
 30.59  30.93  30.34  30.84  196,200 
05/12/2025
 30.55  30.61  29.98  30.55  375,800 
05/09/2025
 28.86  29.02  28.62  28.74  142,800 
05/08/2025
 28.68  28.96  28.24  28.57  311,900 
05/07/2025
 28.90  28.90  28.01  28.56  388,100 
05/06/2025
 28.71  29.06  28.62  28.81  150,000 
05/05/2025 29.47  29.56  28.75  28.85  208,400 
05/02/2025
 29.96  30.01  29.34  29.80  466,600 
05/01/2025
 30.34  31.08  30.34  30.95  169,900 
04/30/2025
 30.37  30.91  29.98  30.86  109,000 
04/29/2025
 30.33  30.73  30.21  30.69  93,200 
04/28/2025
 30.46  30.64  30.08  30.46  114,300 
04/25/2025
 29.93  30.39  29.93  30.38  263,000 
04/24/2025
 29.71  30.26  29.46  30.26  151,800 
04/23/2025
 29.89  30.15  29.41  29.69  163,700 

About Apple CDR Stock history

Apple CDR investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Apple is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Apple CDR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Apple CDR stock prices may prove useful in developing a viable investing in Apple CDR

Apple CDR Stock Technical Analysis

Apple CDR technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Apple CDR technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Apple CDR trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Flow Index Now

   

Money Flow Index

Determine momentum by analyzing Money Flow Index and other technical indicators
All  Next Launch Module

Apple CDR Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Apple CDR's price direction in advance. Along with the technical and fundamental analysis of Apple Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Apple to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Apple Stock

Apple CDR financial ratios help investors to determine whether Apple Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Apple with respect to the benefits of owning Apple CDR security.