APPF - AppFolio, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 201979.4880.2176.0477.0077.00168,600
Mar 26, 201978.2181.7077.6979.4779.47260,800
Mar 25, 201975.1178.1174.9377.6477.64131,900
Mar 22, 201977.7578.0575.4475.7575.75161,200
Mar 21, 201975.1478.0875.0077.9277.92117,300
Mar 20, 201974.3475.9073.7275.5575.55135,200
Mar 19, 201973.9574.7573.2074.3474.3492,300
Mar 18, 201974.7475.3673.4373.8173.81107,300
Mar 15, 201974.0574.7973.5074.3674.36237,300
Mar 14, 201972.5174.1071.9673.9673.96119,200
Mar 13, 201971.4373.6070.8072.9472.94179,800
Mar 12, 201970.5571.8370.1771.5171.51103,000
Mar 11, 201968.2170.8468.2170.8070.80116,000
Mar 08, 201965.5568.2165.5068.1068.10154,600
Mar 07, 201968.2668.5365.7466.3066.30177,000
Mar 06, 201968.1568.8167.6168.8068.80148,500
Mar 05, 201968.6368.6366.1068.2368.23165,400
Mar 04, 201966.3968.7765.4368.6668.66220,900
Mar 01, 201968.1569.5063.5065.7265.72376,600
Feb 28, 201969.4273.1069.0072.2872.28191,300
Feb 27, 201968.4169.8267.2969.4169.41109,800
Feb 26, 201970.9571.3869.2969.3169.31113,000
Feb 25, 201970.9872.2770.6771.0371.03114,400
Feb 22, 201969.1270.6268.7070.5470.5495,800
Feb 21, 201968.0669.0867.6568.7968.7993,200
Feb 20, 201967.5068.2567.0968.0768.0759,700
Feb 19, 201968.1968.8167.4467.4667.4677,400
Feb 15, 201965.9567.7865.4167.7567.75113,900
Feb 14, 201964.9666.3264.7865.6365.63128,500
Feb 13, 201964.9466.5064.5265.0665.06233,200
Feb 12, 201964.6165.0063.8065.0065.00115,800
Feb 11, 201964.2064.7363.4264.3064.3099,400
Feb 08, 201961.9063.8061.8263.6963.69124,700
Feb 07, 201962.7963.3061.6062.3762.3742,900
Feb 06, 201963.7063.7462.0663.1463.1450,300
Feb 05, 201964.2764.7363.2963.6963.6958,700
Feb 04, 201964.3164.9064.0064.1064.10105,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...