Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AppFolio, Inc. (APPF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
116.74-2.19 (-1.84%)
At close: 04:00PM EST
116.74 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021119.21120.82115.30116.74116.7476,800
Dec 02, 2021116.11119.80115.00118.93118.9368,100
Dec 01, 2021122.38122.54115.72115.72115.7290,400
Nov 30, 2021119.72123.70118.00120.49120.49128,800
Nov 29, 2021122.25122.99119.70121.47121.4772,400
Nov 26, 2021121.52124.67120.41120.41120.4170,500
Nov 24, 2021122.37126.17121.45124.70124.70123,000
Nov 23, 2021124.94125.86121.41123.56123.56120,900
Nov 22, 2021124.39127.03120.09124.60124.60159,200
Nov 19, 2021124.00127.65123.60124.00124.00100,400
Nov 18, 2021125.29125.66123.34123.84123.84129,600
Nov 17, 2021129.83130.62124.71125.22125.2277,300
Nov 16, 2021126.78130.64125.81130.44130.4470,700
Nov 15, 2021127.10127.83125.19127.53127.5380,900
Nov 12, 2021131.40132.00125.57127.23127.23106,500
Nov 11, 2021134.30135.84130.15130.58130.58107,300
Nov 10, 2021130.70138.69130.43133.65133.65158,700
Nov 09, 2021134.00139.99130.00132.20132.20206,100
Nov 08, 2021135.86136.20133.47134.00134.00127,200
Nov 05, 2021138.69138.98134.07135.01135.01113,700
Nov 04, 2021135.56138.98134.52136.66136.6697,100
Nov 03, 2021132.11136.07130.65134.63134.6391,400
Nov 02, 2021136.18136.35132.09132.27132.2790,700
Nov 01, 2021132.40136.96131.70136.35136.3589,000
Oct 29, 2021132.35133.93130.63131.69131.6974,800
Oct 28, 2021130.05133.24130.05133.05133.0557,500
Oct 27, 2021132.01132.89129.32129.76129.7667,800
Oct 26, 2021133.59133.82131.25132.17132.1757,300
Oct 25, 2021133.15134.24131.96132.42132.4253,900
Oct 22, 2021133.58135.19132.41132.96132.9645,800
Oct 21, 2021130.18133.97128.99133.58133.5858,200
Oct 20, 2021131.87132.10129.64131.13131.1335,700
Oct 19, 2021132.46133.51130.99131.51131.5151,400
Oct 18, 2021128.63132.07126.93131.75131.7580,700
Oct 15, 2021131.54131.54129.00129.52129.5267,700
Oct 14, 2021127.77130.66127.21130.15130.1551,300
Oct 13, 2021125.41126.87125.36126.17126.1769,800
Oct 12, 2021126.50129.79124.22124.82124.8285,600
Oct 11, 2021127.76131.32125.23125.38125.3864,100
Oct 08, 2021128.15131.17127.50128.62128.62127,800
Oct 07, 2021128.29132.03127.11127.85127.85105,600
Oct 06, 2021126.34129.59124.37126.85126.8583,700
Oct 05, 2021124.25127.89124.25127.34127.34110,800
Oct 04, 2021125.76125.76121.17123.62123.62111,600
Oct 01, 2021120.20125.88118.59125.87125.87117,800
Sep 30, 2021121.40122.51119.98120.40120.4079,900
Sep 29, 2021118.47121.47117.42120.56120.5683,300
Sep 28, 2021121.72121.72117.90118.30118.3051,900
Sep 27, 2021123.54123.82120.59122.99122.9970,000
Sep 24, 2021121.86125.08121.10124.21124.2182,700
Sep 23, 2021120.30122.85117.39122.59122.5988,800
Sep 22, 2021120.20122.86119.03119.04119.04143,700
Sep 21, 2021121.62122.57118.88120.06120.0675,500
Sep 20, 2021119.96123.57117.68119.86119.8685,200
Sep 17, 2021124.90126.62121.31122.82122.82271,200
Sep 16, 2021119.54124.28119.54123.80123.8091,800
Sep 15, 2021121.99122.20118.70120.78120.78112,500
Sep 14, 2021124.33124.88121.79122.01122.0168,900
Sep 13, 2021122.00125.59120.46124.44124.4493,700
Sep 10, 2021126.42127.91122.12122.22122.2270,100
Sep 09, 2021123.64127.64123.41126.69126.69113,500
Sep 08, 2021121.42123.37119.25123.33123.3378,300
Sep 07, 2021123.77123.91121.19121.33121.3376,600
Sep 03, 2021121.27123.63120.41123.60123.6073,100
Sep 02, 2021122.40124.58121.46121.68121.6894,200
Sep 01, 2021118.78122.90118.73122.08122.08226,900
Aug 31, 2021119.94120.04117.33118.10118.10197,500
Aug 30, 2021122.24123.35119.15120.24120.24139,900
Aug 27, 2021121.84123.79121.07122.35122.35142,500
Aug 26, 2021123.90124.50122.03122.03122.03109,000
Aug 25, 2021124.63125.07122.65124.01124.01123,500
Aug 24, 2021126.78127.62124.72124.98124.98256,100
Aug 23, 2021125.26127.20123.69126.07126.07234,400
Aug 20, 2021125.15126.77124.60125.19125.19213,700
Aug 19, 2021124.58126.43123.50124.22124.22103,500
Aug 18, 2021127.29127.92124.56124.97124.97115,200
Aug 17, 2021131.71133.82126.46126.59126.59202,500
Aug 16, 2021131.34132.97128.39132.29132.29101,400
Aug 13, 2021135.17136.02131.87132.50132.5066,100
Aug 12, 2021134.22135.28128.43134.76134.7698,200
Aug 11, 2021129.46133.86128.33133.17133.17111,100
Aug 10, 2021132.00135.00123.82129.39129.39344,700
Aug 09, 2021138.25139.74136.42136.90136.9078,300
Aug 06, 2021140.40142.11136.39138.78138.7869,900
Aug 05, 2021140.62142.70139.68140.93140.9350,300
Aug 04, 2021137.99141.75137.89140.45140.4561,700
Aug 03, 2021140.37144.44137.11138.56138.5663,000
Aug 02, 2021143.01144.71140.67140.85140.8548,600
Jul 30, 2021141.83145.24141.04141.60141.6071,700
Jul 29, 2021139.53144.45139.53143.05143.0571,400
Jul 28, 2021135.43139.81135.32139.45139.4541,400
Jul 27, 2021138.08139.15133.36134.40134.4091,600
Jul 26, 2021142.45142.45138.24138.38138.3893,500
Jul 23, 2021140.58142.67139.68141.81141.8143,100
Jul 22, 2021141.42143.42139.59139.82139.8255,600
Jul 21, 2021138.96141.93138.58141.93141.9361,700
Jul 20, 2021136.68142.36136.10139.76139.76127,600
Jul 19, 2021133.19137.12132.10135.81135.8161,100
Jul 16, 2021135.96137.20134.11134.76134.7674,100
Jul 15, 2021135.19138.10131.76134.73134.73107,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement