Skip to main content

Appfolio Cl A (NQ: APPF )

237.18 -1.19 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 242.89 244.14 237.70 238.37 177,961 -4.77(-1.96%)
May 20, 2024 239.89 244.69 237.00 243.14 175,197 +2.55(+1.06%)
May 17, 2024 247.31 248.75 238.01 240.59 169,364 -6.29(-2.55%)
May 16, 2024 248.38 250.00 245.73 246.88 161,816 -2.99(-1.20%)
May 15, 2024 250.00 255.38 247.25 249.87 249,237 +2.68(+1.08%)
May 14, 2024 249.00 249.45 242.92 247.19 263,803 -2.22(-0.89%)
May 13, 2024 248.39 251.36 248.01 249.41 303,147 +2.10(+0.85%)
May 10, 2024 245.00 248.57 243.69 247.31 202,500 +2.01(+0.82%)
May 09, 2024 244.94 248.53 243.83 245.30 202,839 +0.39(+0.16%)
May 08, 2024 245.95 248.24 244.75 244.91 222,089 -3.58(-1.44%)
May 07, 2024 245.94 252.04 244.06 248.49 219,352 +1.13(+0.46%)
May 06, 2024 240.20 247.41 238.71 247.36 301,198 +8.25(+3.45%)
May 03, 2024 240.24 244.80 236.78 239.11 202,482 +3.06(+1.30%)
May 02, 2024 232.95 237.17 230.66 236.05 231,061 +5.94(+2.58%)
May 01, 2024 226.92 233.63 223.92 230.11 298,559 +3.33(+1.47%)
Apr 30, 2024 236.85 237.66 226.39 226.78 489,957 -11.27(-4.73%)
Apr 29, 2024 242.75 246.00 235.15 238.05 406,075 -4.70(-1.94%)
Apr 26, 2024 243.90 256.73 236.66 242.75 714,925 +26.10(+12.05%)
Apr 25, 2024 212.08 217.90 211.00 216.65 587,983 +0.75(+0.35%)
Apr 24, 2024 220.26 220.26 213.88 215.90 181,199 -3.43(-1.56%)
Apr 23, 2024 215.01 221.24 215.01 219.33 217,110 +4.54(+2.11%)
Apr 22, 2024 210.55 216.48 208.98 214.79 310,512 +6.29(+3.02%)
Apr 19, 2024 211.99 212.99 207.94 208.50 276,516 -3.99(-1.88%)
Apr 18, 2024 216.45 218.29 211.80 212.49 244,115 -4.23(-1.95%)
Apr 17, 2024 215.64 220.25 214.07 216.72 243,194 +2.14(+1.00%)
Apr 16, 2024 215.93 218.45 214.24 214.58 171,787 -1.12(-0.52%)
Apr 15, 2024 222.11 222.59 214.76 215.70 176,183 -5.73(-2.59%)
Apr 12, 2024 222.02 223.37 219.59 221.43 180,341 -2.66(-1.19%)
Apr 11, 2024 226.32 227.79 222.15 224.09 131,784 -1.31(-0.58%)
Apr 10, 2024 226.84 231.29 225.27 225.40 175,442 -7.09(-3.05%)
Apr 09, 2024 233.20 233.20 227.89 232.49 185,356 -0.71(-0.30%)
Apr 08, 2024 234.13 235.77 230.79 233.20 192,328 +0.87(+0.37%)
Apr 05, 2024 229.60 235.22 229.60 232.33 151,137 +2.32(+1.01%)
Apr 04, 2024 236.57 239.61 229.32 230.01 173,639 -3.49(-1.49%)
Apr 03, 2024 234.69 239.30 232.96 233.50 203,321 -2.24(-0.95%)
Apr 02, 2024 237.44 239.73 234.03 235.74 343,021 -5.44(-2.26%)
Apr 01, 2024 245.42 246.46 240.07 241.18 437,604 -5.56(-2.25%)
Mar 28, 2024 248.76 253.04 242.24 246.74 3,493,010 -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%)
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.