Appfolio Cl A (NQ: APPF )

127.68 USD +3.66 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 124.28 129.33 124.03 127.68 101,154 +3.66(+2.95%)
May 13, 2021 124.49 128.07 122.85 124.02 216,829 +0.85(+0.69%)
May 12, 2021 122.67 125.44 119.90 123.17 254,936 -1.13(-0.91%)
May 11, 2021 117.20 129.05 110.22 124.30 451,098 -3.06(-2.40%)
May 10, 2021 130.23 131.94 126.85 127.36 217,999 -2.88(-2.21%)
May 07, 2021 132.74 134.99 129.52 130.24 138,153 -0.58(-0.44%)
May 06, 2021 130.64 132.09 124.58 130.82 136,440 +0.36(+0.28%)
May 05, 2021 134.76 135.33 128.53 130.46 115,467 -3.45(-2.58%)
May 04, 2021 141.54 143.74 133.00 133.91 140,301 -9.01(-6.30%)
May 03, 2021 144.80 146.52 142.07 142.92 143,549 -1.71(-1.18%)
Apr 30, 2021 146.49 146.77 143.51 144.63 156,800 -2.29(-1.56%)
Apr 29, 2021 149.81 149.81 145.89 146.92 120,773 -2.21(-1.48%)
Apr 28, 2021 148.02 149.81 146.01 149.13 61,149 +0.48(+0.32%)
Apr 27, 2021 147.78 148.80 145.00 148.65 105,304 +1.82(+1.24%)
Apr 26, 2021 147.86 148.24 146.43 146.83 74,787 -0.35(-0.24%)
Apr 23, 2021 148.43 148.43 145.45 147.18 81,600 -0.53(-0.36%)
Apr 22, 2021 147.71 149.76 145.50 147.71 73,382 +0.63(+0.43%)
Apr 21, 2021 146.00 148.59 144.32 147.08 194,359 +0.64(+0.44%)
Apr 20, 2021 145.23 148.55 144.46 146.44 120,827 +1.38(+0.95%)
Apr 19, 2021 145.41 145.96 142.22 145.06 67,017 -1.20(-0.82%)
Apr 16, 2021 147.43 147.43 144.25 146.26 122,700 -0.44(-0.30%)
Apr 15, 2021 146.48 148.59 144.87 146.70 103,772 +1.89(+1.31%)
Apr 14, 2021 144.30 148.10 142.54 144.81 134,680 +0.81(+0.56%)
Apr 13, 2021 143.00 145.44 142.36 144.00 121,917 +1.50(+1.05%)
Apr 12, 2021 142.55 143.18 138.47 142.50 127,772 +0.03(+0.02%)
Apr 09, 2021 141.89 144.26 138.09 142.47 144,700 -0.54(-0.38%)
Apr 08, 2021 144.05 145.18 141.36 143.01 490,632 +1.02(+0.72%)
Apr 07, 2021 142.40 143.49 140.36 141.99 87,428 -0.80(-0.56%)
Apr 06, 2021 141.95 145.84 140.90 142.79 97,007 -0.12(-0.08%)
Apr 05, 2021 144.00 144.02 139.43 142.91 85,965 -0.09(-0.06%)
Apr 01, 2021 142.50 146.87 141.47 143.00 159,700 +1.59(+1.12%)
Mar 31, 2021 140.02 143.53 140.02 141.41 149,284 +3.12(+2.26%)
Mar 30, 2021 137.61 139.90 133.99 138.29 75,556 +0.57(+0.41%)
Mar 29, 2021 140.81 141.51 135.32 137.72 70,516 -2.95(-2.10%)
Mar 26, 2021 140.01 142.21 136.84 140.67 72,400 +1.22(+0.87%)
Mar 25, 2021 137.13 139.94 135.09 139.45 100,306 +2.03(+1.48%)
Mar 24, 2021 142.97 142.97 137.23 137.42 115,086 -4.18(-2.95%)
Mar 23, 2021 142.17 143.24 140.08 141.60 88,472 +0.31(+0.22%)
Mar 22, 2021 136.60 143.23 136.60 141.29 103,811 +5.08(+3.73%)
Mar 19, 2021 135.17 137.90 135.00 136.21 342,500 +0.89(+0.66%)
Mar 18, 2021 140.27 140.27 133.86 135.32 188,997 -7.08(-4.97%)
Mar 17, 2021 140.76 143.57 136.61 142.40 152,350 +1.34(+0.95%)
Mar 16, 2021 143.56 145.78 138.62 141.06 121,425 -1.17(-0.82%)
Mar 15, 2021 137.23 142.72 137.23 142.23 112,924 +2.80(+2.01%)
Mar 12, 2021 142.90 142.92 138.35 139.43 128,600 -4.28(-2.98%)
Mar 11, 2021 142.81 146.11 141.22 143.71 164,105 +2.25(+1.59%)
Mar 10, 2021 147.36 148.95 141.09 141.46 214,618 -2.47(-1.72%)
Mar 09, 2021 141.37 147.34 141.07 143.93 289,000 +5.86(+4.24%)
Mar 08, 2021 137.70 143.54 134.58 138.07 330,457 -0.61(-0.44%)
Mar 05, 2021 133.05 138.86 125.00 138.68 379,800 +6.45(+4.88%)
Mar 04, 2021 130.00 135.18 127.00 132.23 338,893 +0.18(+0.14%)
Mar 03, 2021 130.51 134.00 128.82 132.05 389,224 -2.77(-2.05%)
Mar 02, 2021 153.36 154.00 134.25 134.82 917,336 -27.15(-16.76%)
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.