APPF - AppFolio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 2020150.70151.52141.08147.15147.15128,353
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
May 11, 2020124.20129.25122.91126.89126.89154,100
May 08, 2020125.44127.31124.50125.36125.36127,000
May 07, 2020118.45125.24118.45124.07124.07173,400
May 06, 2020111.50120.32111.04117.82117.82277,900
May 05, 202096.85114.2392.52111.50111.50432,900
May 04, 2020105.33107.78103.93105.26105.26147,500
May 01, 2020105.85109.62105.85107.80107.80142,500
Apr. 30, 2020108.35111.11106.54109.86109.86160,700
Apr. 29, 2020104.04110.79102.64109.79109.79301,500
Apr. 28, 2020104.83104.8399.06100.82100.82132,200
Apr. 27, 2020107.00107.78102.71103.02103.02136,000
Apr. 24, 2020103.44106.39101.25104.89104.8989,000
Apr. 23, 2020101.00105.00100.74103.53103.53107,500
Apr. 22, 2020102.21103.4799.30101.15101.1559,200
Apr. 21, 2020102.51104.2698.0199.3999.39145,000
Apr. 20, 2020105.11107.59103.68106.00106.00153,600
Apr. 17, 2020103.69107.95102.90106.87106.87117,900
Apr. 16, 2020105.62105.8998.93101.23101.23155,800
Apr. 15, 202096.66104.7796.15104.50104.50169,400
Apr. 14, 202099.05103.3698.56100.57100.57105,500
Apr. 13, 202098.0298.0291.3695.3295.32193,300
Apr. 09, 2020103.86106.9196.0098.5198.51226,200
Apr. 08, 202095.75102.4693.00100.82100.82135,800
Apr. 07, 202095.1198.6092.0193.4793.47161,000
Apr. 06, 202089.9194.5789.6391.8191.81208,500
Apr. 03, 202089.8593.2286.0087.1787.17167,900
Apr. 02, 202094.9297.8786.3790.2290.22166,200
Apr. 01, 2020106.69108.7996.0696.8296.82161,300
Mar. 31, 2020106.96118.15104.77110.95110.95239,800
Mar. 30, 2020105.99110.16104.41107.60107.60160,200
Mar. 27, 2020104.84108.55101.46104.96104.96162,200
Mar. 26, 2020103.60113.60103.60106.00106.00142,500
Mar. 25, 2020104.00118.00100.78101.06101.06163,500
Mar. 24, 202095.28104.5293.04103.83103.83201,300
Mar. 23, 202087.0096.6983.5089.8589.85194,800
Mar. 20, 202093.9897.5986.3187.6087.60244,600
Mar. 19, 202084.2799.0083.5092.0992.09201,500
Mar. 18, 2020102.51102.5183.2285.8285.82332,500
Mar. 17, 202085.97115.3484.88109.94109.94304,500
Mar. 16, 202092.5592.5584.0784.9984.99311,000
Mar. 13, 202090.33101.2687.21101.11101.11252,500
Mar. 12, 202091.5292.7981.0186.0186.01427,700
Mar. 11, 2020104.63104.8798.0898.1098.10196,100
Mar. 10, 2020109.67109.81101.01107.22107.22133,400
Mar. 09, 2020110.42114.94105.79106.54106.54257,600
Mar. 06, 2020116.87118.37113.67117.34117.34158,000
Mar. 05, 2020117.87121.79117.74120.47120.47198,400
Mar. 04, 2020121.14122.26117.13120.02120.02206,400
Mar. 03, 2020118.00124.20115.69119.99119.99302,800
Mar. 02, 2020122.98124.35119.68123.44123.44178,900
Feb. 28, 2020114.66123.04114.45122.97122.97212,600
Feb. 27, 2020120.91124.19117.62118.44118.44151,200
Feb. 26, 2020125.46127.57123.22123.72123.7269,100
Feb. 25, 2020128.74130.25124.30125.04125.04122,300
Feb. 24, 2020126.30129.79122.11128.29128.29238,400
Feb. 21, 2020142.82142.82133.44133.80133.8089,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...