APPF - AppFolio, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019106.53108.37106.02106.59106.5973,100
Dec 12, 2019109.61110.35106.62107.18107.1878,600
Dec 11, 2019112.51112.51109.45110.21110.21105,200
Dec 10, 2019112.92113.90111.91112.27112.2794,000
Dec 09, 2019113.05113.85112.31113.10113.10120,000
Dec 06, 2019113.97114.06112.91113.95113.9569,700
Dec 05, 2019114.55115.44112.50113.23113.23112,500
Dec 04, 2019116.08116.98114.08114.54114.54151,200
Dec 03, 2019112.01114.78112.01114.42114.42380,800
Dec 02, 2019113.11115.35111.71113.47113.47110,100
Nov 29, 2019113.89114.45112.31112.92112.9267,800
Nov 27, 2019114.38116.47113.27115.27115.2776,200
Nov 26, 2019113.80115.90113.62113.98113.98119,600
Nov 25, 2019108.45113.76108.45113.31113.31112,200
Nov 22, 2019107.50108.39106.01107.74107.7465,500
Nov 21, 2019105.20107.59104.99106.93106.93132,200
Nov 20, 2019103.60105.17102.35104.90104.90158,800
Nov 19, 2019102.45104.10102.45103.29103.2999,400
Nov 18, 2019101.95103.96101.95102.56102.5641,300
Nov 15, 2019102.25103.00101.00102.04102.04106,200
Nov 14, 2019103.42103.82102.54102.93102.9377,800
Nov 13, 2019101.67103.60101.54102.78102.7875,900
Nov 12, 201999.44103.6598.94102.51102.51136,300
Nov 11, 201996.1499.8295.1699.5499.54112,500
Nov 08, 201995.9197.3495.8396.3596.3572,000
Nov 07, 201995.5096.5495.0495.9795.97127,700
Nov 06, 201995.5795.8094.3795.5595.5565,600
Nov 05, 201995.8896.3593.4195.6295.6288,000
Nov 04, 201999.8299.8295.7195.8895.8886,500
Nov 01, 201997.3199.2697.2398.8298.82124,300
Oct 31, 201999.67100.0896.8997.2397.23108,000
Oct 30, 201995.5199.7394.3999.7299.72107,500
Oct 29, 201992.1998.2492.1994.9694.96142,300
Oct 28, 201991.1192.2090.0692.1392.13120,700
Oct 25, 201989.9691.6489.8690.8090.8091,800
Oct 24, 201987.7990.2286.6990.0490.0493,800
Oct 23, 201985.9888.6085.9887.1387.1385,000
Oct 22, 201988.4589.1385.8086.4686.46108,100
Oct 21, 201986.9388.4686.4588.1988.19132,900
Oct 18, 201990.9591.8086.9187.0287.02163,000
Oct 17, 201992.4193.3190.9091.5391.53111,600
Oct 16, 201994.6894.6890.4992.0092.00124,900
Oct 15, 201993.8794.5293.2393.6993.69133,700
Oct 14, 201995.2295.3993.2194.3594.3551,800
Oct 11, 201994.6996.0294.0095.2895.2886,200
Oct 10, 201995.5095.9093.6693.9793.9791,500
Oct 09, 201993.9196.1993.6095.5595.55114,100
Oct 08, 201996.1496.8592.5993.0593.0576,900
Oct 07, 201995.3197.5294.2196.8096.80124,300
Oct 04, 201995.2096.5894.7795.9495.9470,000
Oct 03, 201992.7594.9389.7094.8594.85141,600
Oct 02, 201994.0394.2091.5492.7392.73112,700
Oct 01, 201995.0096.3594.0694.6694.66192,800
Sep 30, 201992.9495.8191.3995.1495.14165,300
Sep 27, 201993.9594.6491.3893.1393.13144,600
Sep 26, 201994.3395.2892.1293.7193.71103,200
Sep 25, 201992.0494.6591.0094.5194.51118,600
Sep 24, 201993.7895.2890.7392.4592.45138,400
Sep 23, 201996.6297.0792.7292.9092.90113,700
Sep 20, 2019100.26102.6994.0096.8096.80411,200
Sep 19, 2019100.12101.3598.54100.39100.39125,100
Sep 18, 201999.85100.1197.5099.5799.57122,100
Sep 17, 201998.14100.3298.14100.05100.05117,800
Sep 16, 201996.4399.5595.2998.1798.17126,900
Sep 13, 201999.82100.6696.8597.3597.35118,500
Sep 12, 201997.35100.5096.1899.6999.69128,200
Sep 11, 201994.1998.2091.7396.5496.54119,200
Sep 10, 201994.5795.3991.0194.1094.10157,900
Sep 09, 201996.9597.0193.5094.9694.96285,500
Sep 06, 201998.5999.0996.8197.0097.0098,000
Sep 05, 201999.0999.0995.8498.7498.74175,400
Sep 04, 201998.58100.1897.2997.8597.85277,900
Sep 03, 201997.95100.2895.7398.2698.26221,700
Aug 30, 2019102.93104.5098.3198.7798.77214,500
Aug 29, 2019100.31102.0999.24102.03102.03163,500
Aug 28, 201997.53100.3196.0899.3199.31126,700
Aug 27, 201998.76100.1097.3397.8697.86108,200
Aug 26, 201996.9998.2695.0098.2298.22135,700
Aug 23, 201997.8599.8495.5695.8095.80143,200
Aug 22, 201999.60100.4696.9798.0298.0259,300
Aug 21, 201998.44100.4297.3099.2599.25106,700
Aug 20, 201995.2097.6894.4097.2597.2585,900
Aug 19, 201999.60100.0795.7095.8095.80107,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...