Appfolio Cl A (NQ: APPF )

251.55 +3.88 (+1.57%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 167.31 168.24 158.78 164.02 137,300 -2.22(-1.34%)
Feb 25, 2021 170.36 172.01 165.07 166.24 186,443 -4.27(-2.50%)
Feb 24, 2021 161.24 170.69 160.00 170.51 185,037 +8.40(+5.18%)
Feb 23, 2021 155.78 162.43 151.51 162.11 314,630 +0.28(+0.17%)
Feb 22, 2021 170.89 171.18 160.73 161.83 101,310 -12.32(-7.07%)
Feb 19, 2021 170.27 177.08 170.27 174.15 203,800 +3.29(+1.93%)
Feb 18, 2021 170.33 171.81 166.23 170.86 95,957 -1.30(-0.76%)
Feb 17, 2021 168.25 176.01 167.93 172.16 164,941 +3.66(+2.17%)
Feb 16, 2021 179.00 181.45 167.67 168.50 159,208 -13.00(-7.16%)
Feb 12, 2021 182.01 185.44 180.94 181.50 117,700 +0.29(+0.16%)
Feb 11, 2021 179.18 182.53 177.99 181.21 210,678 +2.03(+1.13%)
Feb 10, 2021 174.99 180.06 174.99 179.18 186,410 +5.52(+3.18%)
Feb 09, 2021 166.08 174.03 164.76 173.66 145,119 +6.66(+3.99%)
Feb 08, 2021 157.87 167.22 157.87 167.00 183,622 +9.24(+5.86%)
Feb 05, 2021 162.61 163.24 156.20 157.76 84,600 -3.31(-2.06%)
Feb 04, 2021 159.34 162.55 157.20 161.07 187,282 +3.50(+2.22%)
Feb 03, 2021 157.72 158.10 151.80 157.57 152,674 -1.33(-0.84%)
Feb 02, 2021 156.81 160.20 156.00 158.90 117,660 +2.81(+1.80%)
Feb 01, 2021 152.84 158.00 152.84 156.09 117,809 +3.28(+2.15%)
Jan 29, 2021 159.00 162.57 152.31 152.81 127,800 -4.49(-2.85%)
Jan 28, 2021 162.50 165.87 156.12 157.30 121,534 -5.71(-3.50%)
Jan 27, 2021 153.40 167.14 152.00 163.01 253,825 +7.38(+4.74%)
Jan 26, 2021 153.74 156.08 150.58 155.63 461,724 -0.47(-0.30%)
Jan 25, 2021 157.39 160.50 155.56 156.10 378,722 -0.90(-0.57%)
Jan 22, 2021 155.00 158.01 155.00 157.00 108,000 +1.53(+0.98%)
Jan 21, 2021 157.59 158.58 155.00 155.47 82,255 -2.32(-1.47%)
Jan 20, 2021 157.74 162.03 156.62 157.79 169,124 +3.21(+2.08%)
Jan 19, 2021 153.60 158.97 152.71 154.58 151,974 +1.66(+1.09%)
Jan 15, 2021 153.00 156.17 151.13 152.92 97,100 -0.79(-0.51%)
Jan 14, 2021 152.80 157.86 152.80 153.71 112,458 +1.19(+0.78%)
Jan 13, 2021 158.04 159.18 151.72 152.52 141,820 -5.00(-3.17%)
Jan 12, 2021 161.50 161.92 154.18 157.52 149,332 -2.73(-1.70%)
Jan 11, 2021 170.05 170.38 159.46 160.25 235,446 -12.98(-7.49%)
Jan 08, 2021 176.28 180.12 173.08 173.23 84,300 -1.68(-0.96%)
Jan 07, 2021 175.43 179.60 174.58 174.91 87,052 +0.33(+0.19%)
Jan 06, 2021 176.43 180.50 171.46 174.58 140,865 -3.85(-2.16%)
Jan 05, 2021 177.07 179.59 176.11 178.43 77,125 +1.38(+0.78%)
Jan 04, 2021 180.04 181.53 174.46 177.05 102,587 -2.99(-1.66%)
Dec 31, 2020 180.04 180.04 180.04 100,089 +0.74(+0.41%)
Dec 30, 2020 180.46 182.80 177.99 179.30 100,089 -1.59(-0.88%)
Dec 29, 2020 186.00 186.59 180.30 180.89 136,920 -3.43(-1.86%)
Dec 28, 2020 184.00 184.62 179.40 184.32 107,557 +3.71(+2.05%)
Dec 24, 2020 183.16 184.33 178.43 180.61 48,500 -1.81(-0.99%)
Dec 23, 2020 183.58 186.23 180.47 182.42 121,425 -0.04(-0.02%)
Dec 22, 2020 169.79 183.03 168.54 182.46 439,852 +15.17(+9.07%)
Dec 21, 2020 177.82 177.98 166.04 167.29 254,461 -5.54(-3.21%)
Dec 18, 2020 174.39 176.02 172.03 172.83 391,500 +0.23(+0.13%)
Dec 17, 2020 172.03 175.46 172.00 172.60 179,696 +1.19(+0.69%)
Dec 16, 2020 173.85 174.45 170.06 171.41 149,634 -0.59(-0.34%)
Dec 15, 2020 173.46 178.35 170.23 172.00 229,878 +0.72(+0.42%)
Dec 14, 2020 163.20 173.67 163.12 171.28 208,379 +2.32(+1.37%)
Dec 11, 2020 170.97 172.62 166.87 168.96 120,200 -3.85(-2.23%)
Dec 10, 2020 166.15 172.89 165.71 172.81 140,661 +5.20(+3.10%)
Dec 09, 2020 169.41 171.98 165.90 167.61 118,738 -0.94(-0.56%)
Dec 08, 2020 169.95 169.97 165.25 168.55 105,500 -0.56(-0.33%)
Dec 07, 2020 163.16 169.31 163.16 169.11 120,697 +5.33(+3.25%)
Dec 04, 2020 161.27 164.06 161.27 163.78 81,700 +2.55(+1.58%)
Dec 03, 2020 158.93 162.85 158.93 161.23 70,917 +2.30(+1.45%)
Dec 02, 2020 156.17 159.45 155.56 158.93 86,268 +0.70(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.