Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appfolio Cl A (NQ: APPF )

239.11 +3.06 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 140.35 140.89 135.00 139.22 88,300 +0.19(+0.14%)
Jul 30, 2020 139.21 140.85 136.16 139.03 79,552 -1.21(-0.86%)
Jul 29, 2020 137.65 141.48 137.58 140.24 86,328 +4.12(+3.03%)
Jul 28, 2020 140.70 140.70 135.75 136.12 79,124 -5.01(-3.55%)
Jul 27, 2020 138.01 141.99 137.12 141.13 64,918 +3.31(+2.40%)
Jul 24, 2020 138.99 142.33 134.73 137.82 58,300 -3.14(-2.23%)
Jul 23, 2020 146.43 148.20 139.74 140.96 92,888 -6.06(-4.12%)
Jul 22, 2020 147.74 149.00 146.02 147.02 65,224 -0.20(-0.14%)
Jul 21, 2020 154.05 154.05 144.85 147.22 119,968 -5.55(-3.63%)
Jul 20, 2020 148.12 154.03 148.12 152.77 96,329 +4.34(+2.92%)
Jul 17, 2020 146.05 149.38 145.21 148.43 54,900 +2.59(+1.78%)
Jul 16, 2020 146.49 146.49 142.45 145.84 98,051 -3.09(-2.07%)
Jul 15, 2020 151.72 151.72 146.01 148.93 154,222 -0.94(-0.63%)
Jul 14, 2020 150.70 151.52 141.08 149.87 202,754 +0.49(+0.33%)
Jul 13, 2020 163.66 163.66 149.27 149.38 221,353 -11.90(-7.38%)
Jul 10, 2020 161.19 163.50 158.89 161.28 81,900 +0.16(+0.10%)
Jul 09, 2020 163.30 166.54 158.13 161.12 150,178 -1.59(-0.98%)
Jul 08, 2020 162.54 165.53 161.34 162.71 89,093 +1.52(+0.94%)
Jul 07, 2020 166.38 168.31 160.54 161.19 88,252 -5.21(-3.13%)
Jul 06, 2020 163.43 170.30 163.43 166.40 98,100 +2.84(+1.74%)
Jul 02, 2020 170.00 170.76 162.65 163.56 110,300 -3.89(-2.32%)
Jul 01, 2020 163.98 169.91 162.02 167.45 144,514 +4.74(+2.91%)
Jun 30, 2020 160.24 164.31 158.83 162.71 157,714 +2.37(+1.48%)
Jun 29, 2020 158.34 162.75 156.41 160.34 171,057 +2.50(+1.58%)
Jun 26, 2020 161.68 164.04 157.00 157.84 247,100 -3.39(-2.10%)
Jun 25, 2020 158.39 161.44 154.18 161.23 133,142 +2.44(+1.54%)
Jun 24, 2020 161.01 162.51 154.87 158.79 115,310 -4.10(-2.52%)
Jun 23, 2020 166.00 168.50 162.58 162.89 159,769 -0.83(-0.51%)
Jun 22, 2020 159.30 165.00 158.35 163.72 103,885 +4.34(+2.72%)
Jun 19, 2020 159.49 161.63 156.24 159.38 249,900 +1.86(+1.18%)
Jun 18, 2020 157.71 159.17 156.18 157.52 138,700 -0.12(-0.08%)
Jun 17, 2020 159.23 159.23 156.94 157.64 118,026 -0.72(-0.45%)
Jun 16, 2020 160.77 160.77 156.52 158.36 97,303 +0.77(+0.49%)
Jun 15, 2020 150.15 158.80 149.80 157.59 128,022 +3.40(+2.21%)
Jun 12, 2020 155.56 156.37 147.78 154.19 139,700 +3.96(+2.64%)
Jun 11, 2020 153.82 160.68 149.50 150.23 175,441 -11.33(-7.01%)
Jun 10, 2020 162.51 164.83 161.05 161.56 127,567 -0.71(-0.44%)
Jun 09, 2020 160.51 164.62 160.00 162.27 121,881 +0.32(+0.20%)
Jun 08, 2020 171.87 173.20 158.73 161.95 251,464 -11.15(-6.44%)
Jun 05, 2020 173.52 180.56 172.57 173.10 194,000 +2.61(+1.53%)
Jun 04, 2020 170.86 173.85 168.07 170.49 188,521 -2.10(-1.22%)
Jun 03, 2020 169.47 175.50 167.69 172.59 157,293 +4.64(+2.76%)
Jun 02, 2020 162.53 168.63 161.02 167.95 133,444 +5.95(+3.67%)
Jun 01, 2020 157.11 163.49 155.00 162.00 136,415 +3.49(+2.20%)
May 29, 2020 153.94 158.76 152.09 158.51 139,300 +4.81(+3.13%)
May 28, 2020 150.00 154.95 149.96 153.70 157,341 +3.37(+2.24%)
May 27, 2020 155.11 155.56 144.59 150.33 253,361 -5.47(-3.51%)
May 26, 2020 144.74 156.67 142.76 155.80 334,308 +16.19(+11.60%)
May 22, 2020 136.93 140.48 135.57 139.61 130,400 +3.54(+2.60%)
May 21, 2020 132.79 137.45 132.47 136.07 109,666 +2.50(+1.87%)
May 20, 2020 131.35 134.70 130.45 133.57 93,961 +4.83(+3.75%)
May 19, 2020 132.00 134.61 128.64 128.74 178,019 -3.97(-2.99%)
May 18, 2020 127.48 133.99 127.48 132.71 208,648 +8.57(+6.90%)
May 15, 2020 116.33 124.59 116.33 124.14 100,200 +6.40(+5.44%)
May 14, 2020 116.59 117.94 113.68 117.74 104,621 -0.73(-0.62%)
May 13, 2020 120.80 122.22 115.56 118.47 137,115 -2.00(-1.66%)
May 12, 2020 127.07 127.07 120.21 120.47 115,761 -6.42(-5.06%)
May 11, 2020 124.20 129.25 122.91 126.89 154,053 +1.53(+1.22%)
May 08, 2020 125.44 127.31 124.50 125.36 127,000 +1.29(+1.04%)
May 07, 2020 118.45 125.24 118.45 124.07 173,383 +6.25(+5.30%)
May 06, 2020 111.50 120.32 111.04 117.82 277,906 +6.32(+5.67%)
May 05, 2020 96.85 114.23 92.52 111.50 432,920 +6.75(+6.44%)
May 04, 2020 105.33 107.78 103.93 104.75 146,431 -3.05(-2.83%)
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.