Appfolio Cl A (NQ: APPF )

246.74 -0.93 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 97.65 98.65 96.03 97.11 116,280 +0.10(+0.10%)
Apr 29, 2019 95.55 97.41 95.05 97.01 110,328 +1.21(+1.26%)
Apr 26, 2019 94.96 95.94 94.32 95.80 248,500 +1.23(+1.30%)
Apr 25, 2019 94.80 95.52 93.31 94.57 131,596 +0.02(+0.02%)
Apr 24, 2019 95.06 97.07 94.07 94.55 101,396 -0.33(-0.35%)
Apr 23, 2019 93.42 96.03 93.22 94.88 185,225 +2.00(+2.15%)
Apr 22, 2019 88.78 94.70 88.68 92.88 226,413 +4.10(+4.62%)
Apr 18, 2019 88.00 89.27 87.52 88.78 109,900 +0.76(+0.86%)
Apr 17, 2019 87.83 89.40 87.00 88.02 226,968 +0.52(+0.59%)
Apr 16, 2019 85.34 87.65 85.04 87.50 172,491 +2.47(+2.90%)
Apr 15, 2019 82.31 85.22 82.30 85.03 98,068 +2.33(+2.82%)
Apr 12, 2019 82.76 82.94 81.63 82.70 67,200 +0.25(+0.30%)
Apr 11, 2019 81.74 82.50 80.76 82.45 64,566 +0.70(+0.86%)
Apr 10, 2019 81.12 82.28 81.12 81.75 61,929 +0.64(+0.79%)
Apr 09, 2019 81.19 81.80 79.95 81.11 78,436 -0.41(-0.50%)
Apr 08, 2019 81.63 81.64 80.02 81.52 132,341 +0.09(+0.11%)
Apr 05, 2019 80.42 81.64 80.03 81.43 88,000 +1.11(+1.38%)
Apr 04, 2019 81.47 81.82 79.00 80.32 108,939 -1.14(-1.40%)
Apr 03, 2019 80.48 81.99 80.00 81.46 112,301 +1.36(+1.70%)
Apr 02, 2019 78.57 80.49 78.30 80.10 97,827 +1.54(+1.96%)
Apr 01, 2019 80.21 80.47 77.74 78.56 217,881 -0.84(-1.06%)
Mar 29, 2019 79.15 80.00 78.23 79.40 194,000 +1.03(+1.31%)
Mar 28, 2019 77.25 78.72 76.52 78.37 99,307 +1.37(+1.78%)
Mar 27, 2019 79.48 80.22 76.04 77.00 168,656 -2.47(-3.11%)
Mar 26, 2019 78.21 81.70 77.69 79.47 260,793 +1.83(+2.36%)
Mar 25, 2019 75.11 78.11 74.93 77.64 131,910 +1.89(+2.50%)
Mar 22, 2019 77.75 78.05 75.44 75.75 161,100 -2.17(-2.78%)
Mar 21, 2019 75.14 78.08 75.00 77.92 117,255 +2.37(+3.14%)
Mar 20, 2019 74.34 75.90 73.72 75.55 135,211 +1.21(+1.63%)
Mar 19, 2019 73.95 74.75 73.20 74.34 92,305 +0.53(+0.72%)
Mar 18, 2019 74.74 75.36 73.43 73.81 107,323 -0.55(-0.74%)
Mar 15, 2019 74.05 74.79 73.50 74.36 237,200 +0.40(+0.54%)
Mar 14, 2019 72.51 74.10 71.96 73.96 119,619 +1.02(+1.40%)
Mar 13, 2019 71.43 73.60 70.80 72.94 179,831 +1.43(+2.00%)
Mar 12, 2019 70.55 71.83 70.17 71.51 103,015 +0.71(+1.00%)
Mar 11, 2019 68.21 70.84 68.21 70.80 115,969 +2.70(+3.96%)
Mar 08, 2019 65.55 68.21 65.50 68.10 154,500 +1.80(+2.71%)
Mar 07, 2019 68.26 68.53 65.74 66.30 176,955 -2.50(-3.63%)
Mar 06, 2019 68.15 68.81 67.61 68.80 148,479 +0.57(+0.84%)
Mar 05, 2019 68.63 68.63 66.10 68.23 165,427 -0.43(-0.63%)
Mar 04, 2019 66.39 68.77 65.43 68.66 220,900 +2.94(+4.47%)
Mar 01, 2019 68.15 69.50 63.50 65.72 376,500 -6.56(-9.08%)
Feb 28, 2019 69.42 73.10 69.00 72.28 191,345 +2.87(+4.13%)
Feb 27, 2019 68.41 69.82 67.29 69.41 109,780 +0.10(+0.14%)
Feb 26, 2019 70.95 71.38 69.29 69.31 113,038 -1.72(-2.42%)
Feb 25, 2019 70.98 72.27 70.67 71.03 114,371 +0.49(+0.69%)
Feb 22, 2019 69.12 70.62 68.70 70.54 95,700 +1.75(+2.54%)
Feb 21, 2019 68.06 69.08 67.65 68.79 93,178 +0.72(+1.06%)
Feb 20, 2019 67.50 68.25 67.09 68.07 59,945 +0.61(+0.90%)
Feb 19, 2019 68.19 68.81 67.44 67.46 77,364 -0.29(-0.43%)
Feb 15, 2019 65.95 67.78 65.41 67.75 113,900 +2.12(+3.23%)
Feb 14, 2019 64.96 66.32 64.78 65.63 128,485 +0.57(+0.88%)
Feb 13, 2019 64.94 66.50 64.52 65.06 233,205 +0.06(+0.09%)
Feb 12, 2019 64.61 65.00 63.80 65.00 115,832 +0.70(+1.09%)
Feb 11, 2019 64.20 64.73 63.42 64.30 99,442 +0.61(+0.96%)
Feb 08, 2019 61.90 63.80 61.82 63.69 124,700 +1.32(+2.12%)
Feb 07, 2019 62.79 63.30 61.60 62.37 42,942 -0.77(-1.22%)
Feb 06, 2019 63.70 63.74 62.06 63.14 50,317 -0.55(-0.86%)
Feb 05, 2019 64.27 64.73 63.29 63.69 58,656 -0.41(-0.64%)
Feb 04, 2019 64.31 64.90 64.00 64.10 105,058 -0.05(-0.08%)
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.