Mail

APPN - Appian Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	49.11	50.45	47.91	48.65	48.65	720,600
Jan 23, 2020	49.80	49.84	47.70	48.54	48.54	985,500
Jan 22, 2020	50.02	51.33	49.13	49.85	49.85	837,900
Jan 21, 2020	53.00	53.41	49.25	49.55	49.55	1,436,600
Jan 17, 2020	54.56	56.30	52.62	53.09	53.09	1,307,400
Jan 16, 2020	54.00	55.02	52.95	54.11	54.11	1,399,000
Jan 15, 2020	49.90	53.68	49.70	53.00	53.00	1,845,600
Jan 14, 2020	49.50	50.48	47.82	49.31	49.31	1,454,900
Jan 13, 2020	45.90	50.00	45.81	49.39	49.39	2,535,500
Jan 10, 2020	44.70	45.84	43.81	44.34	44.34	1,919,500
Jan 09, 2020	40.67	43.50	39.72	42.89	42.89	1,437,300
Jan 08, 2020	39.02	40.39	38.83	40.11	40.11	470,100
Jan 07, 2020	38.95	39.98	38.74	39.02	39.02	396,800
Jan 06, 2020	38.13	38.99	38.09	38.89	38.89	285,600
Jan 03, 2020	38.33	38.83	37.93	38.13	38.13	602,500
Jan 02, 2020	38.67	39.35	38.05	38.78	38.78	658,400
Dec 31, 2019	37.65	38.81	37.50	38.21	38.21	540,500
Dec 30, 2019	37.77	37.90	36.87	37.70	37.70	429,200
Dec 27, 2019	38.67	38.75	37.52	37.73	37.73	541,200
Dec 26, 2019	38.50	39.11	37.60	38.56	38.56	646,200
Dec 24, 2019	39.83	39.85	37.77	38.21	38.21	587,200
Dec 23, 2019	41.71	41.75	39.39	40.02	40.02	744,400
Dec 20, 2019	41.66	41.96	41.33	41.71	41.71	1,080,700
Dec 19, 2019	40.45	41.75	40.21	41.28	41.28	482,500
Dec 18, 2019	40.49	41.05	39.96	40.14	40.14	344,400
Dec 17, 2019	42.79	42.91	40.02	40.13	40.13	434,700
Dec 16, 2019	42.21	43.15	42.01	42.32	42.32	460,800
Dec 13, 2019	41.07	42.15	40.73	41.67	41.67	478,700
Dec 12, 2019	39.57	40.63	38.75	40.44	40.44	558,000
Dec 11, 2019	41.27	41.27	39.48	39.57	39.57	392,800
Dec 10, 2019	40.61	41.46	40.39	41.32	41.32	262,500
Dec 09, 2019	40.95	41.37	40.64	40.67	40.67	217,400
Dec 06, 2019	41.10	41.30	40.77	41.00	41.00	282,300
Dec 05, 2019	41.20	41.65	40.63	41.00	41.00	301,800
Dec 04, 2019	41.41	41.95	40.86	41.22	41.22	482,900
Dec 03, 2019	39.92	41.56	39.92	41.21	41.21	427,800
Dec 02, 2019	42.79	42.99	39.76	40.79	40.79	632,300
Nov 29, 2019	43.84	43.94	42.90	43.08	43.08	125,800
Nov 27, 2019	43.74	44.42	43.63	43.98	43.98	202,100
Nov 26, 2019	44.07	45.47	43.40	43.62	43.62	373,300
Nov 25, 2019	40.81	44.30	40.81	43.80	43.80	600,200
Nov 22, 2019	42.05	42.41	39.85	40.60	40.60	570,000
Nov 21, 2019	44.22	44.61	42.06	42.07	42.07	332,400
Nov 20, 2019	43.42	44.94	43.29	44.06	44.06	511,500
Nov 19, 2019	43.51	43.83	43.09	43.56	43.56	425,100
Nov 18, 2019	43.98	44.25	43.24	43.45	43.45	460,700
Nov 15, 2019	43.27	43.99	42.87	43.85	43.85	271,900
Nov 14, 2019	41.35	42.98	41.25	42.84	42.84	337,600
Nov 13, 2019	41.82	41.97	41.12	41.34	41.34	454,900
Nov 12, 2019	42.53	42.75	41.63	41.85	41.85	561,100
Nov 11, 2019	41.48	42.71	41.03	42.69	42.69	294,300
Nov 08, 2019	40.91	42.34	40.35	41.95	41.95	452,800
Nov 07, 2019	41.66	42.35	40.50	41.07	41.07	586,500
Nov 06, 2019	42.31	42.60	40.81	42.27	42.27	570,200
Nov 05, 2019	43.50	44.10	41.30	42.55	42.55	722,500
Nov 04, 2019	44.81	46.26	43.28	43.60	43.60	690,200
Nov 01, 2019	42.44	45.32	40.75	44.40	44.40	1,464,400
Oct 31, 2019	45.09	45.31	42.18	44.64	44.64	839,000
Oct 30, 2019	44.68	45.58	44.17	45.24	45.24	498,400
Oct 29, 2019	44.73	45.09	44.12	44.34	44.34	307,200
Oct 28, 2019	45.34	45.34	43.28	44.23	44.23	397,600
Oct 25, 2019	43.54	44.90	42.83	44.65	44.65	452,300
Oct 24, 2019	42.69	44.20	41.85	43.68	43.68	588,800
Oct 23, 2019	41.12	43.16	40.84	41.68	41.68	371,400
Oct 22, 2019	42.44	43.70	41.04	41.35	41.35	560,300
Oct 21, 2019	41.61	42.51	40.98	41.94	41.94	691,700
Oct 18, 2019	43.21	43.56	40.70	41.48	41.48	1,212,700
Oct 17, 2019	45.68	46.50	43.05	43.31	43.31	1,080,000
Oct 16, 2019	50.00	50.00	44.91	45.19	45.19	1,032,000
Oct 15, 2019	50.84	51.49	49.00	50.33	50.33	545,900
Oct 14, 2019	50.88	52.45	50.65	50.82	50.82	636,600
Oct 11, 2019	50.01	51.28	49.81	50.49	50.49	677,500
Oct 10, 2019	47.88	48.90	47.14	48.68	48.68	466,600
Oct 09, 2019	47.85	48.79	47.60	47.94	47.94	233,000
Oct 08, 2019	48.08	48.32	46.33	47.48	47.48	349,100
Oct 07, 2019	48.46	49.11	47.94	48.27	48.27	414,700
Oct 04, 2019	49.07	49.71	48.25	48.94	48.94	378,600
Oct 03, 2019	46.34	48.97	46.01	48.33	48.33	576,800
Oct 02, 2019	47.54	47.79	46.26	47.23	47.23	491,500
Oct 01, 2019	47.81	48.28	46.91	47.29	47.29	359,000
Sep 30, 2019	46.29	48.06	45.99	47.50	47.50	433,400
Sep 27, 2019	48.55	48.55	45.08	46.23	46.23	732,300
Sep 26, 2019	50.71	50.90	47.29	48.38	48.38	561,700
Sep 25, 2019	48.55	51.14	47.82	50.46	50.46	792,400
Sep 24, 2019	48.89	49.61	47.60	48.75	48.75	648,600
Sep 23, 2019	48.68	49.23	47.49	48.35	48.35	414,400
Sep 20, 2019	47.45	49.07	47.06	48.65	48.65	1,289,800
Sep 19, 2019	48.30	49.08	47.29	47.57	47.57	468,900
Sep 18, 2019	48.54	48.85	46.45	48.20	48.20	599,700
Sep 17, 2019	48.40	49.24	48.29	48.98	48.98	527,300
Sep 16, 2019	46.62	48.63	46.05	48.05	48.05	653,000
Sep 13, 2019	48.51	48.85	46.59	47.50	47.50	900,900
Sep 12, 2019	49.47	50.41	48.57	48.66	48.66	585,900
Sep 11, 2019	48.60	49.79	47.35	49.08	49.08	668,300
Sep 10, 2019	48.64	49.24	47.58	48.12	48.12	988,100
Sep 09, 2019	52.59	52.59	48.20	49.00	49.00	1,969,200
Sep 06, 2019	55.39	55.90	52.09	52.60	52.60	1,089,800
Sep 05, 2019	55.85	56.55	52.61	55.30	55.30	2,730,100
Sep 04, 2019	57.65	58.91	57.08	58.00	58.00	537,000
Sep 03, 2019	59.25	59.81	57.14	57.29	57.29	926,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...