Canada markets close in 2 hours 48 minutes

AppFolio, Inc. (APPF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.88+4.07 (+2.87%)
As of 1:07PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 2020143.19145.88141.98145.88145.8861,624
Sep. 30, 2020139.86143.15138.60141.81141.81262,500
Sep. 29, 2020143.95145.62139.53140.11140.11130,400
Sep. 28, 2020145.72146.80141.88144.07144.07157,500
Sep. 25, 2020140.43144.00138.82142.80142.80139,800
Sep. 24, 2020139.35141.44137.38140.30140.30110,100
Sep. 23, 2020142.13145.10139.80140.01140.01131,100
Sep. 22, 2020141.10143.47134.45142.53142.53173,200
Sep. 21, 2020139.72143.28137.38140.14140.14223,900
Sep. 18, 2020145.06145.57139.54142.38142.38244,900
Sep. 17, 2020141.19144.92138.78144.36144.3697,300
Sep. 16, 2020150.39150.39143.94144.74144.74172,000
Sep. 15, 2020149.51150.46145.88147.62147.6270,000
Sep. 14, 2020144.50147.71143.64146.83146.8391,000
Sep. 11, 2020147.06147.79140.00143.85143.85121,500
Sep. 10, 2020153.72154.93145.53145.83145.83106,500
Sep. 09, 2020153.55155.99150.89151.32151.32161,100
Sep. 08, 2020144.00152.35141.37151.00151.00167,900
Sep. 04, 2020154.00154.05143.84151.70151.70354,200
Sep. 03, 2020166.37166.37152.18154.87154.87250,700
Sep. 02, 2020171.76171.76167.06168.25168.25114,600
Sep. 01, 2020167.88174.83167.01171.16171.16151,500
Aug. 31, 2020173.64174.89167.21168.03168.03207,200
Aug. 28, 2020174.64176.45171.68173.64173.6479,500
Aug. 27, 2020175.00178.66173.61173.62173.6262,600
Aug. 26, 2020171.34178.79171.34174.73174.73118,400
Aug. 25, 2020167.80171.96167.57169.77169.7772,600
Aug. 24, 2020168.99170.86166.02168.59168.5959,500
Aug. 21, 2020168.43171.93165.57167.15167.1565,000
Aug. 20, 2020163.95171.28163.95168.02168.0296,600
Aug. 19, 2020164.83167.26162.25164.58164.5848,400
Aug. 18, 2020164.43167.42162.82164.73164.7373,500
Aug. 17, 2020162.38166.99161.56165.49165.4964,500
Aug. 14, 2020163.19163.86159.75160.96160.9657,500
Aug. 13, 2020161.18168.00161.18163.18163.1878,600
Aug. 12, 2020158.96163.74157.47160.81160.8197,700
Aug. 11, 2020156.46161.77156.05156.51156.5198,900
Aug. 10, 2020158.47161.78155.21158.78158.78146,700
Aug. 07, 2020168.33168.33156.70158.98158.98108,100
Aug. 06, 2020164.62171.36163.65170.32170.32153,300
Aug. 05, 2020155.08162.92154.03162.92162.92145,900
Aug. 04, 2020146.85158.97146.85155.97155.97238,100
Aug. 03, 2020137.19145.59137.19145.43145.43191,200
Jul. 31, 2020140.35140.89135.00139.22139.2288,300
Jul. 30, 2020139.21140.85136.16139.03139.0379,500
Jul. 29, 2020137.65141.48137.58140.24140.2486,300
Jul. 28, 2020140.70140.70135.75136.12136.1279,100
Jul. 27, 2020138.01141.99137.12141.13141.1364,900
Jul. 24, 2020138.99142.33134.73137.82137.8258,300
Jul. 23, 2020146.43148.20139.74140.96140.9692,900
Jul. 22, 2020147.74149.00146.02147.02147.0265,200
Jul. 21, 2020154.05154.05144.85147.22147.22120,000
Jul. 20, 2020148.12154.03148.12152.77152.7796,300
Jul. 17, 2020146.05149.38145.21148.43148.4355,000
Jul. 16, 2020146.49146.49142.45145.84145.8498,000
Jul. 15, 2020151.72151.72146.01148.93148.93154,200
Jul. 14, 2020150.70151.52141.08149.87149.87202,800
Jul. 13, 2020163.66163.66149.27149.38149.38221,400
Jul. 10, 2020161.19163.50158.89161.28161.2882,000
Jul. 09, 2020163.30166.54158.13161.12161.12150,200
Jul. 08, 2020162.54165.52161.34162.71162.7189,100
Jul. 07, 2020166.38168.31160.54161.19161.1988,300
Jul. 06, 2020163.43170.30163.43166.40166.4098,100
Jul. 02, 2020170.00170.76162.65163.56163.56110,300
Jul. 01, 2020163.98169.91162.02167.45167.45144,500
Jun. 30, 2020160.24164.31158.83162.71162.71157,700
Jun. 29, 2020158.34162.74156.41160.34160.34171,100
Jun. 26, 2020161.68164.04157.00157.84157.84247,200
Jun. 25, 2020158.39161.44154.18161.23161.23133,100
Jun. 24, 2020161.01162.51154.87158.79158.79115,300
Jun. 23, 2020166.00168.50162.58162.89162.89159,800
Jun. 22, 2020159.30165.00158.35163.72163.72104,000
Jun. 19, 2020159.49161.63156.24159.38159.38249,900
Jun. 18, 2020157.71159.17156.18157.52157.52138,700
Jun. 17, 2020159.23159.23156.93157.64157.64118,000
Jun. 16, 2020160.77160.77156.52158.36158.3697,300
Jun. 15, 2020150.15158.80149.80157.59157.59128,000
Jun. 12, 2020155.56156.37147.78154.19154.19139,700
Jun. 11, 2020156.74160.68149.50150.23150.23175,400
Jun. 10, 2020162.51164.83161.05161.56161.56127,600
Jun. 09, 2020160.51164.62160.00162.27162.27121,800
Jun. 08, 2020171.87173.20158.73161.95161.95251,500
Jun. 05, 2020173.52180.56172.57173.10173.10194,000
Jun. 04, 2020170.86173.85168.07170.49170.49188,500
Jun. 03, 2020169.47175.50167.69172.59172.59157,300
Jun. 02, 2020162.53168.63161.02167.95167.95133,400
Jun. 01, 2020157.11163.49155.00162.00162.00136,400
May 29, 2020153.94158.76152.09158.51158.51139,400
May 28, 2020150.00154.95149.96153.70153.70157,200
May 27, 2020155.11155.57144.59150.33150.33253,400
May 26, 2020144.74156.67142.76155.80155.80334,300
May 22, 2020136.93140.48135.57139.61139.61130,500
May 21, 2020132.79137.45132.47136.07136.07109,700
May 20, 2020131.35134.70130.45133.57133.5793,900
May 19, 2020132.00134.61128.64128.74128.74178,000
May 18, 2020127.48133.99127.48132.71132.71208,600
May 15, 2020116.33124.59116.33124.14124.14100,300
May 14, 2020116.59117.94113.68117.74117.74104,600
May 13, 2020120.80122.22115.57118.47118.47137,100
May 12, 2020127.07127.07120.21120.47120.47115,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...