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 (%)
Oct 29, 2021 132.35 133.93 130.63 131.69 74,841 -1.55(-1.16%)
Oct 28, 2021 130.05 133.24 130.05 133.24 57,534 +3.48(+2.68%)
Oct 27, 2021 132.01 132.89 129.32 129.76 67,827 -2.41(-1.82%)
Oct 26, 2021 133.59 132.17 57,332 -0.25(-0.19%)
Oct 25, 2021 133.15 134.24 131.96 132.42 53,934 -0.54(-0.41%)
Oct 22, 2021 133.58 135.19 132.41 132.96 45,804 -0.62(-0.46%)
Oct 21, 2021 130.18 133.97 128.99 133.58 58,176 +2.45(+1.87%)
Oct 20, 2021 131.87 132.10 129.64 131.13 35,745 -0.38(-0.29%)
Oct 19, 2021 132.46 133.51 130.99 131.51 51,440 -0.24(-0.18%)
Oct 18, 2021 128.63 132.07 126.93 131.75 80,720 +2.23(+1.72%)
Oct 15, 2021 131.54 131.54 129.00 129.52 67,727 -0.63(-0.48%)
Oct 14, 2021 127.77 130.66 127.22 130.15 51,339 +3.98(+3.15%)
Oct 13, 2021 125.41 126.87 125.36 126.17 69,792 +1.35(+1.08%)
Oct 12, 2021 126.50 129.79 124.22 124.82 85,608 -0.56(-0.45%)
Oct 11, 2021 127.76 131.32 125.23 125.38 64,108 -3.24(-2.52%)
Oct 08, 2021 128.15 131.17 127.50 128.62 127,841 +0.77(+0.60%)
Oct 07, 2021 128.29 132.03 127.11 127.85 105,591 +1.00(+0.79%)
Oct 06, 2021 126.34 129.59 124.37 126.85 83,656 -0.49(-0.38%)
Oct 05, 2021 124.25 127.89 124.25 127.34 110,775 +3.55(+2.87%)
Oct 04, 2021 125.76 125.76 121.17 123.79 111,588 -2.08(-1.65%)
Oct 01, 2021 120.20 125.88 118.59 125.87 117,764 +5.47(+4.54%)
Sep 30, 2021 121.40 122.51 119.98 120.40 79,907 -0.16(-0.13%)
Sep 29, 2021 118.47 121.47 117.42 120.56 83,346 +2.26(+1.91%)
Sep 28, 2021 121.72 121.72 117.90 118.30 51,876 -4.69(-3.81%)
Sep 27, 2021 123.54 123.82 120.59 122.99 69,979 -1.22(-0.98%)
Sep 24, 2021 121.86 125.08 121.10 124.21 82,712 +1.62(+1.32%)
Sep 23, 2021 120.30 122.85 117.39 122.59 88,810 +3.55(+2.98%)
Sep 22, 2021 120.20 122.86 119.03 119.04 143,746 -1.02(-0.85%)
Sep 21, 2021 121.62 122.57 118.88 120.06 75,549 +0.20(+0.17%)
Sep 20, 2021 119.96 123.57 117.69 119.86 85,168 -2.96(-2.41%)
Sep 17, 2021 124.90 126.62 121.31 122.82 271,237 -0.98(-0.79%)
Sep 16, 2021 119.54 124.28 119.54 123.80 91,752 +3.02(+2.50%)
Sep 15, 2021 121.99 122.20 118.70 120.78 112,527 -1.23(-1.01%)
Sep 14, 2021 124.33 124.88 121.79 122.01 68,927 -2.43(-1.95%)
Sep 13, 2021 122.00 125.59 120.46 124.44 93,658 +2.22(+1.82%)
Sep 10, 2021 126.42 127.91 122.12 122.22 70,245 -4.47(-3.53%)
Sep 09, 2021 123.64 127.64 123.41 126.69 113,451 +3.36(+2.72%)
Sep 08, 2021 121.42 123.37 119.25 123.33 78,339 +2.12(+1.75%)
Sep 07, 2021 123.77 123.91 121.19 121.21 76,636 -2.39(-1.93%)
Sep 03, 2021 121.27 123.63 120.41 123.60 73,118 +1.92(+1.58%)
Sep 02, 2021 122.40 124.58 121.46 121.68 94,167 -0.40(-0.33%)
Sep 01, 2021 118.78 122.90 118.73 122.08 226,939 +3.98(+3.37%)
Aug 31, 2021 119.94 120.04 117.33 118.10 197,486 -2.14(-1.78%)
Aug 30, 2021 122.24 123.35 119.15 120.24 139,985 -2.11(-1.72%)
Aug 27, 2021 121.84 123.78 121.07 122.35 142,612 +0.32(+0.26%)
Aug 26, 2021 123.90 124.50 122.03 122.03 109,020 -1.98(-1.60%)
Aug 25, 2021 124.63 125.08 122.66 124.01 123,523 -0.71(-0.57%)
Aug 24, 2021 126.78 127.62 124.72 124.72 256,119 -1.35(-1.07%)
Aug 23, 2021 125.26 127.20 123.69 126.07 234,404 +0.88(+0.70%)
Aug 20, 2021 125.15 126.77 124.60 125.19 213,670 +0.97(+0.78%)
Aug 19, 2021 124.58 126.43 123.50 124.22 103,499 -0.75(-0.60%)
Aug 18, 2021 127.29 127.92 124.56 124.97 115,170 -1.62(-1.28%)
Aug 17, 2021 131.71 133.82 126.46 126.59 202,476 -5.70(-4.31%)
Aug 16, 2021 131.34 132.97 128.39 132.29 101,449 -0.21(-0.16%)
Aug 13, 2021 135.17 136.03 131.87 132.50 66,073 -2.26(-1.68%)
Aug 12, 2021 134.22 135.28 128.43 134.76 98,178 +1.59(+1.19%)
Aug 11, 2021 129.46 133.86 128.33 133.17 111,121 +3.78(+2.92%)
Aug 10, 2021 132.00 135.00 123.82 129.39 344,706 -7.51(-5.49%)
Aug 09, 2021 138.25 139.75 136.42 136.90 78,270 -1.88(-1.35%)
Aug 06, 2021 140.40 142.11 136.39 138.78 69,917 -2.15(-1.53%)
Aug 05, 2021 140.62 142.70 139.68 140.93 50,302 +0.48(+0.34%)
Aug 04, 2021 137.99 141.75 137.89 140.45 61,679 +1.89(+1.36%)
Aug 03, 2021 140.37 144.44 137.11 138.56 62,973 -2.29(-1.63%)
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.