APPN - Appian Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201950.0151.2849.8150.4950.49677,500
Oct 10, 201947.8848.9047.1448.6848.68466,600
Oct 09, 201947.8548.7947.6047.9447.94233,000
Oct 08, 201948.0848.3246.3347.4847.48349,100
Oct 07, 201948.4649.1147.9448.2748.27414,700
Oct 04, 201949.0749.7148.2548.9448.94378,600
Oct 03, 201946.3448.9746.0148.3348.33576,800
Oct 02, 201947.5447.7946.2647.2347.23491,500
Oct 01, 201947.8148.2846.9147.2947.29359,000
Sep 30, 201946.2948.0645.9947.5047.50433,400
Sep 27, 201948.5548.5545.0846.2346.23732,300
Sep 26, 201950.7150.9047.2948.3848.38561,700
Sep 25, 201948.5551.1447.8250.4650.46792,400
Sep 24, 201948.8949.6147.6048.7548.75648,600
Sep 23, 201948.6849.2347.4948.3548.35414,400
Sep 20, 201947.4549.0747.0648.6548.651,289,800
Sep 19, 201948.3049.0847.2947.5747.57468,900
Sep 18, 201948.5448.8546.4548.2048.20599,700
Sep 17, 201948.4049.2448.2948.9848.98527,300
Sep 16, 201946.6248.6346.0548.0548.05653,000
Sep 13, 201948.5148.8546.5947.5047.50900,900
Sep 12, 201949.4750.4148.5748.6648.66585,900
Sep 11, 201948.6049.7947.3549.0849.08668,300
Sep 10, 201948.6449.2447.5848.1248.12988,100
Sep 09, 201952.5952.5948.2049.0049.001,969,200
Sep 06, 201955.3955.9052.0952.6052.601,089,800
Sep 05, 201955.8556.5552.6155.3055.302,730,100
Sep 04, 201957.6558.9157.0858.0058.00537,000
Sep 03, 201959.2559.8157.1457.2957.29926,400
Aug 30, 201960.0661.0058.5059.4759.47520,300
Aug 29, 201958.7860.3358.3759.7159.71349,600
Aug 28, 201959.4959.4957.9058.3758.37678,700
Aug 27, 201962.0562.0558.9260.0660.06595,700
Aug 26, 201960.5461.8359.9461.4361.43414,500
Aug 23, 201960.2462.9459.7260.0660.06880,300
Aug 22, 201959.0160.5657.7960.2460.24723,800
Aug 21, 201959.0961.2758.2058.9658.96957,400
Aug 20, 201959.7759.9056.6857.8757.871,101,600
Aug 19, 201960.1561.0158.2459.9059.90890,700
Aug 16, 201956.4960.2956.4959.5459.541,252,400
Aug 15, 201956.8057.3655.2056.1356.13925,400
Aug 14, 201953.4557.6353.4556.5856.581,319,600
Aug 13, 201951.4555.2050.7655.0155.011,467,900
Aug 12, 201951.5354.1250.3353.8053.801,422,700
Aug 09, 201945.0551.9944.2051.4551.452,682,500
Aug 08, 201941.3143.5840.9843.2443.241,228,000
Aug 07, 201939.4141.2138.8440.8440.84633,400
Aug 06, 201939.2339.9939.1239.8239.82871,000
Aug 05, 201938.3739.0837.2538.9538.95602,200
Aug 02, 201938.1738.7537.4638.7138.71407,600
Aug 01, 201939.3140.1038.4738.5538.55408,700
Jul 31, 201939.4240.1938.6939.2939.29409,000
Jul 30, 201939.2640.1039.1839.4139.41309,300
Jul 29, 201939.9240.1238.8439.3739.37277,500
Jul 26, 201939.6141.5339.2539.8939.89580,000
Jul 25, 201939.8441.0439.3341.0341.03453,000
Jul 24, 201936.9539.9436.5639.8939.891,065,300
Jul 23, 201936.4237.0035.5836.9036.90519,200
Jul 22, 201936.2736.6535.9136.3336.33354,500
Jul 19, 201936.6337.1636.0036.0136.01335,900
Jul 18, 201936.1936.7335.7236.6136.61318,500
Jul 17, 201937.0037.0636.4336.5236.52349,400
Jul 16, 201937.8937.9036.6836.9836.98333,100
Jul 15, 201938.3338.3837.2238.0538.05278,200
Jul 12, 201938.6838.6937.5638.2238.22275,400
Jul 11, 201938.6339.2038.0538.4738.47315,000
Jul 10, 201938.1838.6537.5538.5638.56530,400
Jul 09, 201937.2238.2237.1638.0338.03375,100
Jul 08, 201936.2037.5536.1337.2537.25381,500
Jul 05, 201936.4236.8735.9336.3536.35295,800
Jul 03, 201935.5936.7935.4236.6936.69254,100
Jul 02, 201935.8435.8434.8635.5335.53305,800
Jul 01, 201936.4036.7235.0435.5335.53513,000
Jun 28, 201936.0836.8735.7536.0736.074,969,100
Jun 27, 201934.3536.2434.3136.0836.08890,800
Jun 26, 201935.2735.9934.0134.3334.33494,400
Jun 25, 201936.9137.2835.0735.1735.17534,600
Jun 24, 201939.6939.6936.5636.7936.79808,800
Jun 21, 201938.6739.9238.1439.7539.751,967,100
Jun 20, 201938.0039.0537.8238.8338.83642,100
Jun 19, 201937.0037.8036.3537.7637.76606,000
Jun 18, 201934.9737.1234.8136.8036.80984,400
Jun 17, 201932.5734.8832.2934.6834.68695,500
Jun 14, 201932.3632.7031.9732.5032.50437,400
Jun 13, 201932.1132.8831.6832.6032.60466,200
Jun 12, 201931.1632.2631.1632.0632.06412,800
Jun 11, 201932.6032.6030.4331.3631.36946,700
Jun 10, 201933.0634.1332.1932.2732.27548,400
Jun 07, 201934.2334.6832.0032.7832.78888,500
Jun 06, 201934.0634.4833.1534.2234.22326,800
Jun 05, 201934.5434.7933.0434.7334.73445,500
Jun 04, 201933.9234.5633.4634.3634.36507,700
Jun 03, 201936.0036.5732.6533.3033.30677,900
May 31, 201935.5236.5235.4436.1336.13331,800
May 30, 201935.2636.3835.0136.1236.12421,200
May 29, 201934.9735.3034.2235.2635.26436,600
May 28, 201935.0035.4034.3535.1435.14563,400
May 24, 201934.3135.3534.2634.7034.70285,200
May 23, 201935.1636.3733.8333.9833.98451,700
May 22, 201933.6535.0433.6534.8634.86262,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...