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 (%)
Mar 28, 2024 248.76 253.04 242.24 246.74 3,492,990 -0.93(-0.38%)
Mar 27, 2024 251.61 253.08 244.84 247.67 730,194 -1.04(-0.42%)
Mar 26, 2024 242.99 253.42 242.40 248.71 978,664 +22.22(+9.81%)
Mar 25, 2024 231.85 233.81 226.03 226.49 146,553 -6.83(-2.93%)
Mar 22, 2024 233.90 235.05 230.70 233.32 128,098 -0.42(-0.18%)
Mar 21, 2024 229.65 235.72 228.92 233.74 179,526 +5.92(+2.60%)
Mar 20, 2024 223.41 228.53 222.37 227.82 237,293 +4.41(+1.97%)
Mar 19, 2024 219.34 224.10 218.12 223.41 100,665 +1.94(+0.88%)
Mar 18, 2024 222.65 224.99 220.57 221.47 138,237 +0.01(+0.00%)
Mar 15, 2024 221.34 222.66 218.69 221.46 200,951 -1.44(-0.65%)
Mar 14, 2024 224.33 224.60 220.29 222.90 146,311 -2.92(-1.29%)
Mar 13, 2024 224.22 227.67 224.22 225.82 135,189 +1.55(+0.69%)
Mar 12, 2024 227.42 229.08 221.75 224.27 262,729 -3.49(-1.53%)
Mar 11, 2024 227.40 228.44 226.05 227.76 143,018 +0.03(+0.01%)
Mar 08, 2024 230.21 233.31 226.03 227.73 178,541 -1.02(-0.45%)
Mar 07, 2024 227.61 229.79 224.03 228.75 382,703 +3.64(+1.62%)
Mar 06, 2024 233.06 233.06 223.03 225.11 262,137 -4.48(-1.95%)
Mar 05, 2024 235.98 238.22 227.92 229.59 275,559 -9.16(-3.84%)
Mar 04, 2024 240.91 241.78 236.69 238.75 280,916 -3.38(-1.40%)
Mar 01, 2024 241.75 243.71 239.18 242.13 191,696 +0.04(+0.02%)
Feb 29, 2024 244.12 246.12 239.62 242.09 314,091 +1.13(+0.47%)
Feb 28, 2024 237.80 242.70 236.12 240.96 146,797 +1.23(+0.51%)
Feb 27, 2024 240.00 240.84 235.91 239.73 199,742 +0.54(+0.23%)
Feb 26, 2024 236.32 239.91 236.32 239.19 171,238 +2.88(+1.22%)
Feb 23, 2024 230.93 236.78 229.09 236.31 272,943 +6.07(+2.64%)
Feb 22, 2024 229.90 231.65 226.54 230.24 189,028 +2.88(+1.27%)
Feb 21, 2024 231.01 231.40 224.51 227.36 127,045 -5.85(-2.51%)
Feb 20, 2024 232.84 233.53 230.28 233.21 137,323 -0.25(-0.11%)
Feb 16, 2024 240.77 241.77 233.46 233.46 260,658 -7.36(-3.06%)
Feb 15, 2024 235.50 241.82 234.45 240.82 326,646 +7.54(+3.23%)
Feb 14, 2024 233.16 238.06 231.46 233.28 213,417 +3.22(+1.40%)
Feb 13, 2024 226.19 232.97 221.00 230.06 337,583 -4.14(-1.77%)
Feb 12, 2024 234.06 236.32 231.41 234.20 251,723 +0.49(+0.21%)
Feb 09, 2024 239.13 242.00 232.70 233.71 279,085 -3.02(-1.28%)
Feb 08, 2024 235.00 238.00 234.15 236.73 195,376 +3.41(+1.46%)
Feb 07, 2024 229.99 234.79 228.93 233.32 376,691 +5.60(+2.46%)
Feb 06, 2024 225.53 229.74 223.85 227.72 212,469 +4.42(+1.98%)
Feb 05, 2024 226.91 227.99 221.03 223.30 159,123 -4.47(-1.96%)
Feb 02, 2024 224.57 232.27 222.77 227.77 233,052 +1.09(+0.48%)
Feb 01, 2024 221.17 227.75 220.26 226.68 268,432 +7.42(+3.38%)
Jan 31, 2024 224.18 224.94 218.15 219.26 235,940 -6.20(-2.75%)
Jan 30, 2024 230.00 230.75 221.11 225.46 329,296 -4.23(-1.84%)
Jan 29, 2024 223.03 231.02 215.44 229.69 615,122 +6.03(+2.70%)
Jan 26, 2024 201.00 226.78 198.01 223.66 1,858,775 +49.28(+28.26%)
Jan 25, 2024 179.16 179.27 172.98 174.38 277,210 -2.12(-1.20%)
Jan 24, 2024 182.31 183.99 176.10 176.50 271,959 -4.05(-2.24%)
Jan 23, 2024 183.92 184.98 179.53 180.55 274,081 -1.52(-0.83%)
Jan 22, 2024 179.28 182.63 178.74 182.07 172,033 +4.67(+2.63%)
Jan 19, 2024 178.11 178.66 174.77 177.40 194,230 +1.09(+0.62%)
Jan 18, 2024 176.90 177.91 173.05 176.31 129,711 +1.55(+0.89%)
Jan 17, 2024 173.53 177.23 171.19 174.76 166,282 -0.43(-0.25%)
Jan 16, 2024 179.55 181.47 174.00 175.19 156,169 -5.89(-3.25%)
Jan 12, 2024 181.34 183.29 179.48 181.08 262,566 +1.22(+0.68%)
Jan 11, 2024 176.50 180.00 176.00 179.86 219,006 +3.42(+1.94%)
Jan 10, 2024 174.99 176.57 171.91 176.44 240,792 +2.23(+1.28%)
Jan 09, 2024 165.93 176.76 165.93 174.21 383,126 +6.60(+3.94%)
Jan 08, 2024 165.13 169.07 165.13 167.61 155,875 +3.26(+1.98%)
Jan 05, 2024 164.88 166.20 164.29 164.35 190,380 -1.44(-0.87%)
Jan 04, 2024 167.47 167.93 164.51 165.79 234,432 -1.04(-0.62%)
Jan 03, 2024 168.51 169.23 165.10 166.83 335,409 -2.38(-1.41%)
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.