APPF - AppFolio, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201999.6099.8195.7095.8095.8098,532
Aug 16, 201998.49100.4097.3498.5198.51126,700
Aug 15, 201995.7898.0294.3797.6697.66202,600
Aug 14, 201994.7896.8594.2495.7795.77168,800
Aug 13, 201993.9696.5293.3096.4296.42101,700
Aug 12, 201994.0895.1893.0194.0394.03145,200
Aug 09, 201996.1496.9994.6994.8394.83120,500
Aug 08, 201996.4097.7795.3396.6696.66111,900
Aug 07, 201993.3396.4892.7195.6795.6793,600
Aug 06, 201995.7698.0393.3194.4094.40220,100
Aug 05, 201995.2096.2793.0294.8094.80274,200
Aug 02, 201999.01100.0797.5998.5798.57154,400
Aug 01, 201996.31103.1196.3199.1999.19252,100
Jul 31, 201997.1098.8695.3896.5596.55285,100
Jul 30, 201993.9398.4088.4397.4697.46734,000
Jul 29, 2019105.64107.04101.78103.18103.18327,000
Jul 26, 2019104.91106.42104.25105.80105.80144,800
Jul 25, 2019104.80105.00103.44104.25104.25116,500
Jul 24, 2019103.64105.73102.51105.14105.14102,400
Jul 23, 2019104.18104.18101.71103.91103.91116,200
Jul 22, 2019107.24107.45103.56103.94103.9495,900
Jul 19, 2019107.67108.70106.70106.74106.74222,600
Jul 18, 2019106.50108.00105.24107.61107.61288,400
Jul 17, 2019105.54107.67104.74106.98106.98123,200
Jul 16, 2019105.40107.96104.65105.19105.19181,900
Jul 15, 2019106.41106.41103.77106.10106.10112,400
Jul 12, 2019106.68106.91104.77106.42106.4282,300
Jul 11, 2019106.83106.83105.29106.46106.4692,200
Jul 10, 2019106.71108.00106.01106.47106.47142,100
Jul 09, 2019103.79105.88103.19105.75105.75299,300
Jul 08, 2019102.23104.31101.19104.01104.01211,800
Jul 05, 2019102.85103.50100.65103.08103.08177,200
Jul 03, 2019103.51103.51102.19103.18103.1860,000
Jul 02, 2019103.39104.09102.33102.84102.8467,300
Jul 01, 2019104.34104.34100.86103.23103.23170,700
Jun 28, 2019100.69102.4699.19102.27102.27162,200
Jun 27, 201998.15100.6198.15100.29100.2978,400
Jun 26, 2019100.84102.5696.3598.1198.11245,700
Jun 25, 2019102.30102.6099.14100.19100.19115,200
Jun 24, 2019106.94107.40101.10101.80101.80177,100
Jun 21, 2019106.71109.89106.26107.70107.70445,800
Jun 20, 2019108.15109.00106.02107.43107.43129,200
Jun 19, 2019106.14107.49105.22106.69106.69122,100
Jun 18, 2019105.13108.00105.13105.54105.5499,600
Jun 17, 201998.03105.8697.56104.19104.19134,300
Jun 14, 201997.3998.7196.0297.5697.5685,000
Jun 13, 201999.6299.6297.0397.8997.89151,700
Jun 12, 201999.77100.2797.8299.2299.22141,400
Jun 11, 2019103.26103.6198.4899.7699.76121,400
Jun 10, 2019102.97104.41102.24103.05103.05102,200
Jun 07, 2019100.06102.76100.06101.96101.96106,300
Jun 06, 201999.65100.6798.3199.8699.8689,500
Jun 05, 201996.21100.9396.2199.1299.12133,500
Jun 04, 201996.4796.5894.8096.2996.29164,000
Jun 03, 201996.3697.2494.1695.4095.40188,700
May 31, 201995.3397.5094.9596.4096.4088,000
May 30, 201996.4097.9395.8496.5496.5464,800
May 29, 201995.7296.9795.4495.8195.81123,200
May 28, 201995.3597.6794.2596.8196.81273,500
May 24, 201996.9097.6893.4395.0695.06126,000
May 23, 201995.4796.6694.4596.5096.50124,800
May 22, 201996.1597.7795.3496.4096.4086,400
May 21, 201995.7897.8695.7596.2596.25112,800
May 20, 201996.3597.1394.8795.0695.0682,500
May 17, 201994.9999.2894.9096.7396.73110,500
May 16, 201993.2996.6093.0195.6395.6398,200
May 15, 201992.1894.4392.0093.2693.2682,600
May 14, 201992.7093.5492.0392.9792.9766,300
May 13, 201993.2493.2491.5792.0592.05148,000
May 10, 201996.1497.2894.8095.5895.5878,100
May 09, 201995.5796.7895.3196.4696.46205,300
May 08, 201995.5597.7995.5597.0497.04132,100
May 07, 201993.9896.3093.0195.3695.36174,700
May 06, 201991.5496.2291.2495.0795.07194,400
May 03, 201988.0094.5984.2893.7693.76467,200
May 02, 201996.0098.1695.4597.0497.04182,000
May 01, 201997.2097.6995.1596.2496.24152,100
Apr 30, 201997.6598.6596.0397.1197.11116,300
Apr 29, 201995.5597.4195.0597.0197.01110,300
Apr 26, 201994.9695.9494.3295.8095.80248,600
Apr 25, 201994.8095.5293.3194.5794.57131,600
Apr 24, 201995.0697.0794.0794.5594.55101,400
Apr 23, 201993.4296.0493.2294.8894.88185,200
Apr 22, 201988.7894.7088.6892.8892.88226,400
Apr 18, 201988.0089.2787.5288.7888.78110,000
Apr 17, 201987.8389.4087.0088.0288.02227,000
Apr 16, 201985.3487.6585.0487.5087.50172,500
Apr 15, 201982.3185.2282.3085.0385.0398,100
Apr 12, 201982.7682.9481.6382.7082.7067,200
Apr 11, 201981.7482.5080.7682.4582.4564,600
Apr 10, 201981.1282.2881.1281.7581.7561,900
Apr 09, 201981.1981.8079.9581.1181.1178,400
Apr 08, 201981.6381.6480.0281.5281.52132,300
Apr 05, 201980.4281.6480.0381.4381.4388,100
Apr 04, 201981.4781.8279.0080.3280.32108,900
Apr 03, 201980.4881.9980.0081.4681.46112,300
Apr 02, 201978.5780.4978.3080.1080.1097,800
Apr 01, 201980.2180.4777.7478.5678.56217,900
Mar 29, 201979.1580.0078.2379.4079.40194,000
Mar 28, 201977.2578.7276.5278.3778.3799,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...