NasdaqGM - Delayed Quote USD

AppFolio, Inc. (APPF)

242.75 +26.10 (+12.05%)
At close: April 26 at 4:00 PM EDT
242.82 +0.07 (+0.03%)
After hours: April 26 at 7:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 243.90 256.73 236.66 242.75 242.75 714,900
Apr 25, 2024 212.08 217.90 211.00 216.65 216.65 588,400
Apr 24, 2024 220.26 220.26 213.88 215.90 215.90 181,200
Apr 23, 2024 215.01 221.24 215.01 219.33 219.33 217,100
Apr 22, 2024 210.55 216.48 208.98 214.79 214.79 310,500
Apr 19, 2024 211.99 212.99 207.95 208.50 208.50 276,500
Apr 18, 2024 216.45 218.29 211.80 212.49 212.49 244,100
Apr 17, 2024 215.64 220.24 214.07 216.72 216.72 243,200
Apr 16, 2024 215.93 218.45 214.24 214.58 214.58 171,800
Apr 15, 2024 222.11 222.59 214.76 215.70 215.70 176,200
Apr 12, 2024 222.02 223.37 219.59 221.43 221.43 179,700
Apr 11, 2024 226.32 227.79 222.15 224.09 224.09 131,700
Apr 10, 2024 226.84 231.29 225.27 225.40 225.40 175,400
Apr 9, 2024 233.20 233.20 227.89 232.49 232.49 185,400
Apr 8, 2024 234.13 235.77 230.79 233.20 233.20 192,300
Apr 5, 2024 229.60 235.22 229.60 232.33 232.33 151,100
Apr 4, 2024 236.57 239.61 229.32 230.01 230.01 173,600
Apr 3, 2024 234.69 239.30 232.96 233.50 233.50 203,300
Apr 2, 2024 237.44 239.73 234.03 235.74 235.74 343,000
Apr 1, 2024 245.42 246.46 240.07 241.18 241.18 437,600
Mar 28, 2024 248.76 253.04 242.24 246.74 246.74 3,492,900
Mar 27, 2024 251.61 253.08 244.84 247.67 247.67 730,100
Mar 26, 2024 242.99 253.42 242.40 248.71 248.71 979,100
Mar 25, 2024 231.85 233.80 226.03 226.49 226.49 146,500
Mar 22, 2024 233.90 235.05 230.70 233.32 233.32 128,100
Mar 21, 2024 229.65 235.72 228.92 233.74 233.74 179,500
Mar 20, 2024 223.41 228.53 222.37 227.82 227.82 237,300
Mar 19, 2024 219.34 224.10 218.12 223.41 223.41 100,700
Mar 18, 2024 222.65 224.99 220.57 221.47 221.47 138,200
Mar 15, 2024 221.34 222.66 218.69 221.46 221.46 200,900
Mar 14, 2024 224.33 224.60 220.29 222.90 222.90 146,300
Mar 13, 2024 224.22 227.67 224.22 225.82 225.82 135,200
Mar 12, 2024 227.42 229.08 221.75 224.27 224.27 262,700
Mar 11, 2024 227.40 228.44 226.05 227.76 227.76 143,000
Mar 8, 2024 230.21 233.31 226.02 227.73 227.73 178,500
Mar 7, 2024 227.61 229.79 224.03 228.75 228.75 382,700
Mar 6, 2024 233.06 233.06 223.03 225.11 225.11 262,100
Mar 5, 2024 235.98 238.22 227.92 229.59 229.59 275,600
Mar 4, 2024 240.91 241.78 236.69 238.75 238.75 280,900
Mar 1, 2024 241.75 243.71 239.18 242.13 242.13 191,700
Feb 29, 2024 244.12 246.12 239.62 242.09 242.09 314,100
Feb 28, 2024 237.80 242.70 236.13 240.96 240.96 146,800
Feb 27, 2024 240.00 240.84 235.91 239.73 239.73 199,600
Feb 26, 2024 236.32 239.90 236.32 239.19 239.19 171,200
Feb 23, 2024 230.93 236.78 229.09 236.31 236.31 272,900
Feb 22, 2024 229.90 231.65 226.54 230.24 230.24 189,000
Feb 21, 2024 231.01 231.40 224.51 227.36 227.36 127,000
Feb 20, 2024 232.84 233.52 230.28 233.21 233.21 137,300
Feb 16, 2024 240.77 241.77 233.46 233.46 233.46 260,600
Feb 15, 2024 235.50 241.82 234.45 240.82 240.82 326,600
Feb 14, 2024 233.16 238.05 231.46 233.28 233.28 213,400
Feb 13, 2024 226.19 232.97 221.00 230.06 230.06 337,600
Feb 12, 2024 234.06 236.32 231.41 234.20 234.20 251,700
Feb 9, 2024 239.13 242.00 232.70 233.71 233.71 279,100
Feb 8, 2024 235.00 238.00 234.15 236.73 236.73 195,400
Feb 7, 2024 229.99 234.79 228.93 233.32 233.32 376,700
Feb 6, 2024 225.53 229.74 223.85 227.72 227.72 212,500
Feb 5, 2024 226.91 227.99 221.03 223.30 223.30 159,100
Feb 2, 2024 224.57 232.27 222.77 227.77 227.77 233,000
Feb 1, 2024 221.17 227.75 220.26 226.68 226.68 268,400
Jan 31, 2024 224.18 224.94 218.15 219.26 219.26 235,900
Jan 30, 2024 230.00 230.75 221.11 225.46 225.46 329,300
Jan 29, 2024 223.03 231.02 215.44 229.69 229.69 615,800
Jan 26, 2024 201.00 226.78 198.01 223.66 223.66 1,858,800
Jan 25, 2024 179.16 179.27 172.98 174.38 174.38 288,400
Jan 24, 2024 182.31 183.99 176.10 176.50 176.50 272,000
Jan 23, 2024 183.92 184.98 179.53 180.55 180.55 273,000
Jan 22, 2024 179.28 182.63 178.74 182.07 182.07 172,000
Jan 19, 2024 178.11 178.66 174.77 177.40 177.40 172,500
Jan 18, 2024 176.90 177.91 173.05 176.31 176.31 129,700
Jan 17, 2024 173.53 177.23 171.19 174.76 174.76 166,300
Jan 16, 2024 179.55 181.48 174.00 175.19 175.19 156,200
Jan 12, 2024 181.34 183.29 179.48 181.08 181.08 262,600
Jan 11, 2024 176.50 180.00 176.00 179.86 179.86 219,000
Jan 10, 2024 174.99 176.57 171.91 176.44 176.44 240,800
Jan 9, 2024 165.93 176.76 165.93 174.21 174.21 383,100
Jan 8, 2024 165.13 169.07 165.13 167.61 167.61 156,200
Jan 5, 2024 164.88 166.20 164.29 164.35 164.35 190,300
Jan 4, 2024 167.47 167.93 164.51 165.79 165.79 234,400
Jan 3, 2024 168.51 169.23 165.10 166.83 166.83 335,400
Jan 2, 2024 171.98 171.98 167.26 169.21 169.21 223,700
Dec 29, 2023 173.08 175.39 171.40 173.24 173.24 242,500
Dec 28, 2023 173.92 174.68 172.43 173.16 173.16 135,800
Dec 27, 2023 176.24 176.57 173.75 174.18 174.18 111,800
Dec 26, 2023 177.50 178.61 175.92 175.92 175.92 105,900
Dec 22, 2023 176.51 178.22 176.20 177.24 177.24 128,500
Dec 21, 2023 176.17 178.67 174.02 176.87 176.87 140,000
Dec 20, 2023 177.00 178.30 174.54 174.74 174.74 144,400
Dec 19, 2023 178.73 182.00 177.59 177.66 177.66 175,600
Dec 18, 2023 178.01 179.04 174.91 177.00 177.00 215,800
Dec 15, 2023 181.51 182.93 177.00 178.61 178.61 374,800
Dec 14, 2023 185.15 189.10 179.75 180.18 180.18 261,400
Dec 13, 2023 180.42 183.53 177.38 183.33 183.33 188,500
Dec 12, 2023 182.24 182.24 179.27 180.82 180.82 117,400
Dec 11, 2023 182.20 183.29 177.83 182.07 182.07 186,200
Dec 8, 2023 181.00 184.78 180.00 182.99 182.99 153,600
Dec 7, 2023 188.32 192.34 180.96 181.24 181.24 225,700
Dec 6, 2023 195.38 196.94 189.18 189.18 189.18 219,700
Dec 5, 2023 191.12 196.69 190.18 194.67 194.67 199,600
Dec 4, 2023 186.54 194.20 184.34 193.33 193.33 295,600
Dec 1, 2023 188.24 191.04 187.37 187.83 187.83 215,800
Nov 30, 2023 188.80 189.78 183.33 189.25 189.25 393,900
Nov 29, 2023 192.86 195.04 187.74 189.07 189.07 205,300
Nov 28, 2023 195.76 197.51 189.13 190.23 190.23 231,800
Nov 27, 2023 193.37 199.19 193.37 194.78 194.78 282,600
Nov 24, 2023 195.77 196.99 192.19 193.21 193.21 80,600
Nov 22, 2023 196.84 198.82 195.31 197.03 197.03 142,800
Nov 21, 2023 200.52 201.58 192.85 196.51 196.51 198,200
Nov 20, 2023 202.40 203.34 199.56 200.05 200.05 240,600
Nov 17, 2023 200.39 203.16 199.56 200.56 200.56 240,100
Nov 16, 2023 199.84 202.77 195.56 199.45 199.45 189,600
Nov 15, 2023 207.00 209.05 199.02 200.36 200.36 290,900
Nov 14, 2023 203.37 211.41 202.93 210.98 210.98 379,700
Nov 13, 2023 198.68 200.88 197.74 198.28 198.28 203,800
Nov 10, 2023 199.40 201.75 197.45 198.85 198.85 180,200
Nov 9, 2023 202.70 203.95 198.39 198.82 198.82 206,700
Nov 8, 2023 198.69 202.31 196.22 201.86 201.86 186,800
Nov 7, 2023 199.95 202.51 197.07 198.03 198.03 272,200
Nov 6, 2023 198.50 201.39 195.00 198.90 198.90 270,400
Nov 3, 2023 189.71 199.98 188.45 198.06 198.06 274,000
Nov 2, 2023 187.80 189.71 183.77 187.94 187.94 186,400
Nov 1, 2023 187.62 188.70 182.26 184.15 184.15 245,200
Oct 31, 2023 184.91 189.08 184.07 187.57 187.57 260,100
Oct 30, 2023 189.50 189.50 183.41 183.59 183.59 194,000
Oct 27, 2023 193.13 207.40 184.04 187.94 187.94 516,300
Oct 26, 2023 177.61 180.21 174.60 176.77 176.77 165,000
Oct 25, 2023 180.64 180.64 174.52 176.25 176.25 101,600
Oct 24, 2023 180.70 182.81 178.68 181.44 181.44 57,800
Oct 23, 2023 176.77 180.88 175.52 179.75 179.75 60,100
Oct 20, 2023 184.60 184.63 175.49 178.11 178.11 86,600
Oct 19, 2023 182.87 185.64 181.10 183.97 183.97 79,800
Oct 18, 2023 184.59 186.77 180.68 181.11 181.11 116,200
Oct 17, 2023 184.68 187.94 184.68 185.75 185.75 113,100
Oct 16, 2023 181.05 186.16 181.05 185.18 185.18 145,000
Oct 13, 2023 182.60 184.38 180.54 180.67 180.67 104,900
Oct 12, 2023 189.87 190.87 182.40 182.87 182.87 118,000
Oct 11, 2023 193.07 194.25 186.92 189.27 189.27 145,400
Oct 10, 2023 195.55 198.18 192.10 192.27 192.27 128,200
Oct 9, 2023 191.28 195.89 190.39 195.17 195.17 81,000
Oct 6, 2023 187.50 194.30 187.50 193.38 193.38 177,700
Oct 5, 2023 186.46 193.97 186.05 189.35 189.35 175,500
Oct 4, 2023 183.46 186.97 182.30 186.25 186.25 150,900
Oct 3, 2023 182.56 182.68 179.01 181.13 181.13 92,900
Oct 2, 2023 181.59 184.83 181.06 184.52 184.52 85,800
Sep 29, 2023 182.71 185.36 181.33 182.63 182.63 118,900
Sep 28, 2023 178.60 183.40 177.64 181.69 181.69 94,700
Sep 27, 2023 173.67 180.16 173.13 178.72 178.72 85,500
Sep 26, 2023 178.99 179.53 171.54 173.25 173.25 134,800
Sep 25, 2023 177.70 181.36 177.70 180.22 180.22 68,600
Sep 22, 2023 178.76 180.45 177.71 178.84 178.84 93,900
Sep 21, 2023 180.14 180.63 177.01 178.11 178.11 75,100
Sep 20, 2023 180.16 189.18 179.34 182.72 182.72 158,100
Sep 19, 2023 179.13 180.82 176.98 180.18 180.18 85,400
Sep 18, 2023 179.38 181.99 179.13 179.59 179.59 87,500
Sep 15, 2023 180.83 180.83 177.34 179.98 179.98 180,100
Sep 14, 2023 181.58 183.43 180.86 181.22 181.22 96,700
Sep 13, 2023 186.07 187.24 179.28 181.27 181.27 144,700
Sep 12, 2023 188.76 190.55 186.43 186.99 186.99 103,200
Sep 11, 2023 194.17 195.39 187.81 190.01 190.01 214,900
Sep 8, 2023 196.39 200.22 192.84 193.10 193.10 152,600
Sep 7, 2023 192.12 195.82 190.50 195.57 195.57 184,100
Sep 6, 2023 196.33 197.62 193.00 194.24 194.24 233,000
Sep 5, 2023 193.30 197.29 192.54 196.84 196.84 261,400
Sep 1, 2023 196.50 201.91 193.43 193.82 193.82 209,200
Aug 31, 2023 192.21 195.91 191.71 192.77 192.77 390,400
Aug 30, 2023 192.00 195.74 191.97 192.18 192.18 135,800
Aug 29, 2023 192.59 196.80 191.57 191.88 191.88 148,200
Aug 28, 2023 188.58 196.62 187.48 194.69 194.69 257,000
Aug 25, 2023 182.31 185.38 181.04 183.82 183.82 122,200
Aug 24, 2023 185.95 186.97 181.55 182.36 182.36 72,400
Aug 23, 2023 184.76 186.87 182.85 184.97 184.97 136,900
Aug 22, 2023 185.28 186.89 181.90 183.73 183.73 247,900
Aug 21, 2023 172.46 188.62 172.46 185.16 185.16 349,300
Aug 18, 2023 164.94 170.97 164.76 166.96 166.96 215,900
Aug 17, 2023 167.55 170.24 165.47 166.99 166.99 130,700
Aug 16, 2023 167.03 167.82 164.49 164.69 164.69 50,700
Aug 15, 2023 169.28 170.48 165.78 166.91 166.91 51,800
Aug 14, 2023 170.95 173.86 169.43 169.91 169.91 63,300
Aug 11, 2023 171.84 176.43 171.75 172.44 172.44 145,900
Aug 10, 2023 175.42 175.99 170.47 172.61 172.61 73,300
Aug 9, 2023 175.31 175.36 172.22 173.96 173.96 82,100
Aug 8, 2023 175.57 177.47 173.52 175.16 175.16 82,400
Aug 7, 2023 177.00 179.78 173.45 177.88 177.88 116,000
Aug 4, 2023 175.58 176.65 173.05 175.53 175.53 91,400
Aug 3, 2023 173.58 176.08 171.43 175.18 175.18 75,900
Aug 2, 2023 183.70 183.70 173.15 174.25 174.25 112,200
Aug 1, 2023 179.94 184.98 178.09 184.17 184.17 135,000
Jul 31, 2023 179.83 183.69 178.39 180.59 180.59 100,800
Jul 28, 2023 178.99 183.69 174.72 179.39 179.39 194,000
Jul 27, 2023 180.00 182.00 175.04 175.82 175.82 164,000
Jul 26, 2023 183.80 184.54 176.82 178.01 178.01 151,100
Jul 25, 2023 182.41 186.54 182.00 183.91 183.91 174,800
Jul 24, 2023 183.67 184.37 180.13 182.78 182.78 154,500
Jul 21, 2023 189.47 192.06 183.51 183.97 183.97 145,500
Jul 20, 2023 192.65 192.97 186.57 187.51 187.51 89,000
Jul 19, 2023 193.75 195.90 189.10 192.94 192.94 104,900
Jul 18, 2023 192.66 194.45 189.90 193.92 193.92 118,800
Jul 17, 2023 187.86 194.50 187.55 193.16 193.16 111,900
Jul 14, 2023 185.51 189.40 184.95 188.49 188.49 79,300
Jul 13, 2023 183.03 188.00 182.41 186.27 186.27 126,300
Jul 12, 2023 178.10 182.66 177.62 182.36 182.36 84,600
Jul 11, 2023 175.00 176.82 173.87 176.56 176.56 72,700
Jul 10, 2023 170.88 175.93 170.88 174.93 174.93 45,000
Jul 7, 2023 170.51 173.66 170.01 171.72 171.72 80,200
Jul 6, 2023 170.20 171.60 168.78 170.77 170.77 54,600
Jul 5, 2023 171.94 173.03 170.76 172.68 172.68 66,800
Jul 3, 2023 171.15 173.65 169.82 172.83 172.83 49,000
Jun 30, 2023 172.43 173.96 169.24 172.14 172.14 142,500
Jun 29, 2023 169.20 171.98 168.37 170.79 170.79 53,000
Jun 28, 2023 166.84 170.10 165.37 169.41 169.41 67,700
Jun 27, 2023 163.91 168.71 162.86 167.04 167.04 86,200
Jun 26, 2023 165.13 167.32 162.32 162.79 162.79 149,400
Jun 23, 2023 164.76 177.94 164.26 166.02 166.02 200,700
Jun 22, 2023 168.91 169.25 166.16 167.37 167.37 141,300
Jun 21, 2023 171.57 172.22 168.38 169.81 169.81 143,200
Jun 20, 2023 171.24 174.29 171.24 172.63 172.63 115,600
Jun 16, 2023 178.10 178.10 172.98 173.24 173.24 152,000
Jun 15, 2023 171.73 176.37 171.47 175.65 175.65 211,900
Jun 14, 2023 172.23 174.25 169.32 173.82 173.82 145,900
Jun 13, 2023 173.94 176.10 171.59 173.18 173.18 146,700
Jun 12, 2023 163.81 175.49 163.81 173.82 173.82 226,800
Jun 9, 2023 162.09 165.16 160.95 162.38 162.38 78,500
Jun 8, 2023 156.00 163.06 155.56 162.17 162.17 147,300
Jun 7, 2023 155.42 158.05 153.30 156.05 156.05 98,900
Jun 6, 2023 153.91 156.69 152.81 155.53 155.53 158,700
Jun 5, 2023 158.34 159.00 154.31 155.05 155.05 175,000
Jun 2, 2023 145.42 160.34 145.37 159.87 159.87 247,200
Jun 1, 2023 142.97 144.96 139.72 144.45 144.45 59,500
May 31, 2023 140.15 143.82 138.49 143.15 143.15 247,600
May 30, 2023 143.67 145.83 139.82 140.49 140.49 55,400
May 26, 2023 140.50 146.19 140.05 142.83 142.83 68,500
May 25, 2023 142.97 143.91 139.68 140.50 140.50 81,200
May 24, 2023 141.76 143.06 140.82 141.82 141.82 62,500
May 23, 2023 144.73 148.00 141.96 142.90 142.90 80,200
May 22, 2023 144.12 146.92 144.12 145.33 145.33 65,500
May 19, 2023 145.69 145.69 143.10 143.59 143.59 58,500
May 18, 2023 142.32 145.89 142.26 144.59 144.59 134,200
May 17, 2023 139.49 142.98 139.49 142.17 142.17 70,100
May 16, 2023 140.82 141.75 139.56 139.82 139.82 45,500
May 15, 2023 140.81 142.40 140.27 141.66 141.66 198,500
May 12, 2023 143.31 144.57 140.34 141.33 141.33 90,800
May 11, 2023 142.34 144.38 141.15 143.75 143.75 65,800
May 10, 2023 141.85 143.55 140.00 142.64 142.64 106,700
May 9, 2023 136.69 141.89 136.69 140.31 140.31 142,500
May 8, 2023 136.66 138.28 134.57 137.82 137.82 60,100
May 5, 2023 135.38 138.61 134.17 137.14 137.14 72,900
May 4, 2023 135.83 137.89 133.83 133.89 133.89 75,000
May 3, 2023 138.00 140.48 136.51 136.64 136.64 77,300
May 2, 2023 139.58 139.84 137.53 137.53 137.53 75,100
May 1, 2023 139.08 141.56 136.58 139.94 139.94 145,700
Apr 28, 2023 135.62 148.17 134.32 139.62 139.62 435,400
Apr 27, 2023 124.46 128.95 123.36 128.85 128.85 159,200

Related Tickers

TYL Tyler Technologies, Inc.
460.74
+0.58%
 
MANH Manhattan Associates, Inc.
209.02
+0.35%
 
PEGA Pegasystems Inc.
61.80
+4.60%
 
FICO Fair Isaac Corporation
1,110.85
-6.94%
 
CALX Calix, Inc.
28.40
+0.60%
 
QTWO Q2 Holdings, Inc.
53.28
+0.74%
 
APP AppLovin Corporation
73.82
+6.66%
 
TEAM Atlassian Corporation
179.45
-9.56%
 
ESTC Elastic N.V.
107.43
+2.52%
 
BL BlackLine, Inc.
60.83
+3.29%