APPN - Appian Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202049.1150.4547.9148.6548.65720,600
Jan 23, 202049.8049.8447.7048.5448.54985,500
Jan 22, 202050.0251.3349.1349.8549.85837,900
Jan 21, 202053.0053.4149.2549.5549.551,436,600
Jan 17, 202054.5656.3052.6253.0953.091,307,400
Jan 16, 202054.0055.0252.9554.1154.111,399,000
Jan 15, 202049.9053.6849.7053.0053.001,845,600
Jan 14, 202049.5050.4847.8249.3149.311,454,900
Jan 13, 202045.9050.0045.8149.3949.392,535,500
Jan 10, 202044.7045.8443.8144.3444.341,919,500
Jan 09, 202040.6743.5039.7242.8942.891,437,300
Jan 08, 202039.0240.3938.8340.1140.11470,100
Jan 07, 202038.9539.9838.7439.0239.02396,800
Jan 06, 202038.1338.9938.0938.8938.89285,600
Jan 03, 202038.3338.8337.9338.1338.13602,500
Jan 02, 202038.6739.3538.0538.7838.78658,400
Dec 31, 201937.6538.8137.5038.2138.21540,500
Dec 30, 201937.7737.9036.8737.7037.70429,200
Dec 27, 201938.6738.7537.5237.7337.73541,200
Dec 26, 201938.5039.1137.6038.5638.56646,200
Dec 24, 201939.8339.8537.7738.2138.21587,200
Dec 23, 201941.7141.7539.3940.0240.02744,400
Dec 20, 201941.6641.9641.3341.7141.711,080,700
Dec 19, 201940.4541.7540.2141.2841.28482,500
Dec 18, 201940.4941.0539.9640.1440.14344,400
Dec 17, 201942.7942.9140.0240.1340.13434,700
Dec 16, 201942.2143.1542.0142.3242.32460,800
Dec 13, 201941.0742.1540.7341.6741.67478,700
Dec 12, 201939.5740.6338.7540.4440.44558,000
Dec 11, 201941.2741.2739.4839.5739.57392,800
Dec 10, 201940.6141.4640.3941.3241.32262,500
Dec 09, 201940.9541.3740.6440.6740.67217,400
Dec 06, 201941.1041.3040.7741.0041.00282,300
Dec 05, 201941.2041.6540.6341.0041.00301,800
Dec 04, 201941.4141.9540.8641.2241.22482,900
Dec 03, 201939.9241.5639.9241.2141.21427,800
Dec 02, 201942.7942.9939.7640.7940.79632,300
Nov 29, 201943.8443.9442.9043.0843.08125,800
Nov 27, 201943.7444.4243.6343.9843.98202,100
Nov 26, 201944.0745.4743.4043.6243.62373,300
Nov 25, 201940.8144.3040.8143.8043.80600,200
Nov 22, 201942.0542.4139.8540.6040.60570,000
Nov 21, 201944.2244.6142.0642.0742.07332,400
Nov 20, 201943.4244.9443.2944.0644.06511,500
Nov 19, 201943.5143.8343.0943.5643.56425,100
Nov 18, 201943.9844.2543.2443.4543.45460,700
Nov 15, 201943.2743.9942.8743.8543.85271,900
Nov 14, 201941.3542.9841.2542.8442.84337,600
Nov 13, 201941.8241.9741.1241.3441.34454,900
Nov 12, 201942.5342.7541.6341.8541.85561,100
Nov 11, 201941.4842.7141.0342.6942.69294,300
Nov 08, 201940.9142.3440.3541.9541.95452,800
Nov 07, 201941.6642.3540.5041.0741.07586,500
Nov 06, 201942.3142.6040.8142.2742.27570,200
Nov 05, 201943.5044.1041.3042.5542.55722,500
Nov 04, 201944.8146.2643.2843.6043.60690,200
Nov 01, 201942.4445.3240.7544.4044.401,464,400
Oct 31, 201945.0945.3142.1844.6444.64839,000
Oct 30, 201944.6845.5844.1745.2445.24498,400
Oct 29, 201944.7345.0944.1244.3444.34307,200
Oct 28, 201945.3445.3443.2844.2344.23397,600
Oct 25, 201943.5444.9042.8344.6544.65452,300
Oct 24, 201942.6944.2041.8543.6843.68588,800
Oct 23, 201941.1243.1640.8441.6841.68371,400
Oct 22, 201942.4443.7041.0441.3541.35560,300
Oct 21, 201941.6142.5140.9841.9441.94691,700
Oct 18, 201943.2143.5640.7041.4841.481,212,700
Oct 17, 201945.6846.5043.0543.3143.311,080,000
Oct 16, 201950.0050.0044.9145.1945.191,032,000
Oct 15, 201950.8451.4949.0050.3350.33545,900
Oct 14, 201950.8852.4550.6550.8250.82636,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...