Advertisement
U.S. markets closed

AppFolio, Inc. (APPF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
246.74-0.93 (-0.38%)
At close: 04:00PM EDT
245.00 -1.74 (-0.71%)
After hours: 07:33PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024248.76253.04242.24246.74246.743,492,900
Mar 27, 2024251.61253.08244.84247.67247.67730,100
Mar 26, 2024242.99253.42242.40248.71248.71979,100
Mar 25, 2024231.85233.80226.03226.49226.49146,500
Mar 22, 2024233.90235.05230.70233.32233.32128,100
Mar 21, 2024229.65235.72228.92233.74233.74179,500
Mar 20, 2024223.41228.53222.37227.82227.82237,300
Mar 19, 2024219.34224.10218.12223.41223.41100,700
Mar 18, 2024222.65224.99220.57221.47221.47138,200
Mar 15, 2024221.34222.66218.69221.46221.46200,900
Mar 14, 2024224.33224.60220.29222.90222.90146,300
Mar 13, 2024224.22227.67224.22225.82225.82135,200
Mar 12, 2024227.42229.08221.75224.27224.27262,700
Mar 11, 2024227.40228.44226.05227.76227.76143,000
Mar 08, 2024230.21233.31226.02227.73227.73178,500
Mar 07, 2024227.61229.79224.03228.75228.75382,700
Mar 06, 2024233.06233.06223.03225.11225.11262,100
Mar 05, 2024235.98238.22227.92229.59229.59275,600
Mar 04, 2024240.91241.78236.69238.75238.75280,900
Mar 01, 2024241.75243.71239.18242.13242.13191,700
Feb 29, 2024244.12246.12239.62242.09242.09314,100
Feb 28, 2024237.80242.70236.13240.96240.96146,800
Feb 27, 2024240.00240.84235.91239.73239.73199,600
Feb 26, 2024236.32239.90236.32239.19239.19171,200
Feb 23, 2024230.93236.78229.09236.31236.31272,900
Feb 22, 2024229.90231.65226.54230.24230.24189,000
Feb 21, 2024231.01231.40224.51227.36227.36127,000
Feb 20, 2024232.84233.52230.28233.21233.21137,300
Feb 16, 2024240.77241.77233.46233.46233.46260,600
Feb 15, 2024235.50241.82234.45240.82240.82326,600
Feb 14, 2024233.16238.05231.46233.28233.28213,400
Feb 13, 2024226.19232.97221.00230.06230.06337,600
Feb 12, 2024234.06236.32231.41234.20234.20251,700
Feb 09, 2024239.13242.00232.70233.71233.71279,100
Feb 08, 2024235.00238.00234.15236.73236.73195,400
Feb 07, 2024229.99234.79228.93233.32233.32376,700
Feb 06, 2024225.53229.74223.85227.72227.72212,500
Feb 05, 2024226.91227.99221.03223.30223.30159,100
Feb 02, 2024224.57232.27222.77227.77227.77233,000
Feb 01, 2024221.17227.75220.26226.68226.68268,400
Jan 31, 2024224.18224.94218.15219.26219.26235,900
Jan 30, 2024230.00230.75221.11225.46225.46329,300
Jan 29, 2024223.03231.02215.44229.69229.69615,800
Jan 26, 2024201.00226.78198.01223.66223.661,858,800
Jan 25, 2024179.16179.27172.98174.38174.38288,400
Jan 24, 2024182.31183.99176.10176.50176.50272,000
Jan 23, 2024183.92184.98179.53180.55180.55273,000
Jan 22, 2024179.28182.63178.74182.07182.07172,000
Jan 19, 2024178.11178.66174.77177.40177.40172,500
Jan 18, 2024176.90177.91173.05176.31176.31129,700
Jan 17, 2024173.53177.23171.19174.76174.76166,300
Jan 16, 2024179.55181.48174.00175.19175.19156,200
Jan 12, 2024181.34183.29179.48181.08181.08262,600
Jan 11, 2024176.50180.00176.00179.86179.86219,000
Jan 10, 2024174.99176.57171.91176.44176.44240,800
Jan 09, 2024165.93176.76165.93174.21174.21383,100
Jan 08, 2024165.13169.07165.13167.61167.61156,200
Jan 05, 2024164.88166.20164.29164.35164.35190,300
Jan 04, 2024167.47167.93164.51165.79165.79234,400
Jan 03, 2024168.51169.23165.10166.83166.83335,400
Jan 02, 2024171.98171.98167.26169.21169.21223,700
Dec 29, 2023173.08175.39171.40173.24173.24242,500
Dec 28, 2023173.92174.68172.43173.16173.16135,800
Dec 27, 2023176.24176.57173.75174.18174.18111,800
Dec 26, 2023177.50178.61175.92175.92175.92105,900
Dec 22, 2023176.51178.22176.20177.24177.24128,500
Dec 21, 2023176.17178.67174.02176.87176.87140,000
Dec 20, 2023177.00178.30174.54174.74174.74144,400
Dec 19, 2023178.73182.00177.59177.66177.66175,600
Dec 18, 2023178.01179.04174.91177.00177.00215,800
Dec 15, 2023181.51182.93177.00178.61178.61374,800
Dec 14, 2023185.15189.10179.75180.18180.18261,400
Dec 13, 2023180.42183.53177.38183.33183.33188,500
Dec 12, 2023182.24182.24179.27180.82180.82117,400
Dec 11, 2023182.20183.29177.83182.07182.07186,200
Dec 08, 2023181.00184.78180.00182.99182.99153,600
Dec 07, 2023188.32192.34180.96181.24181.24225,700
Dec 06, 2023195.38196.94189.18189.18189.18219,700
Dec 05, 2023191.12196.69190.18194.67194.67199,600
Dec 04, 2023186.54194.20184.34193.33193.33295,600
Dec 01, 2023188.24191.04187.37187.83187.83215,800
Nov 30, 2023188.80189.78183.33189.25189.25393,900
Nov 29, 2023192.86195.04187.74189.07189.07205,300
Nov 28, 2023195.76197.51189.13190.23190.23231,800
Nov 27, 2023193.37199.19193.37194.78194.78282,600
Nov 24, 2023195.77196.99192.19193.21193.2180,600
Nov 22, 2023196.84198.82195.31197.03197.03142,800
Nov 21, 2023200.52201.58192.85196.51196.51198,200
Nov 20, 2023202.40203.34199.56200.05200.05240,600
Nov 17, 2023200.39203.16199.56200.56200.56240,100
Nov 16, 2023199.84202.77195.56199.45199.45189,600
Nov 15, 2023207.00209.05199.02200.36200.36290,900
Nov 14, 2023203.37211.41202.93210.98210.98379,700
Nov 13, 2023198.68200.88197.74198.28198.28203,800
Nov 10, 2023199.40201.75197.45198.85198.85180,200
Nov 09, 2023202.70203.95198.39198.82198.82206,700
Nov 08, 2023198.69202.31196.22201.86201.86186,800
Nov 07, 2023199.95202.51197.07198.03198.03272,200
Nov 06, 2023198.50201.39195.00198.90198.90270,400
Nov 03, 2023189.71199.98188.45198.06198.06274,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...