Canada markets close in 14 minutes

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
55.32+0.86 (+1.58%)
As of 03:46PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202255.0056.8254.7855.3255.32215,069
Aug 05, 202252.6556.9052.2654.4654.46387,800
Aug 04, 202255.9756.0053.8055.4255.42423,400
Aug 03, 202251.6155.3251.5355.2355.23347,400
Aug 02, 202248.3351.3548.3350.8750.87229,800
Aug 01, 202248.4449.9846.5249.2649.26249,000
Jul 29, 202248.2348.9347.0948.5348.53240,900
Jul 28, 202248.8149.8746.0148.3148.31379,200
Jul 27, 202247.8249.5647.1749.1349.13299,700
Jul 26, 202249.0049.0046.4346.6946.69270,900
Jul 25, 202251.2051.2048.4349.6349.63360,600
Jul 22, 202254.7254.8250.5451.7351.73307,100
Jul 21, 202252.0754.6851.3954.6854.68333,100
Jul 20, 202249.2952.7249.2952.2352.23354,300
Jul 19, 202247.0448.8846.1248.8148.81310,500
Jul 18, 202248.6249.7446.3946.5546.55226,400
Jul 15, 202248.5148.9046.4547.8047.80240,300
Jul 14, 202248.0948.0945.4147.2547.25294,800
Jul 13, 202247.0350.1446.1348.5348.53316,500
Jul 12, 202251.3152.3148.0548.9648.96288,600
Jul 11, 202253.1853.4250.1151.2751.27253,300
Jul 08, 202252.2253.7450.7053.7453.74361,100
Jul 07, 202250.6354.8750.2253.6653.66398,600
Jul 06, 202251.2152.4049.3650.5650.56287,200
Jul 05, 202246.1550.8845.7250.8150.81276,000
Jul 01, 202247.4649.2346.7347.1447.14345,300
Jun 30, 202248.3749.0946.8047.3647.36773,600
Jun 29, 202250.1650.9148.4749.9049.90362,900
Jun 28, 202254.0654.8449.6850.5650.56426,000
Jun 27, 202255.6356.2153.3454.4454.44518,600
Jun 24, 202251.6655.2051.6155.0455.04843,200
Jun 23, 202246.0350.6745.8850.2950.29562,200
Jun 22, 202243.3246.4543.0045.6545.65486,700
Jun 21, 202242.8044.9242.5744.0044.00480,900
Jun 17, 202240.2542.1540.1941.7741.77508,200
Jun 16, 202240.9241.7738.7839.4639.46457,400
Jun 15, 202241.4544.1441.3243.1443.14326,100
Jun 14, 202241.6242.0039.6241.0141.01528,400
Jun 13, 202244.3145.3541.0241.3641.36645,200
Jun 10, 202247.9748.9945.8146.5246.52489,800
Jun 09, 202250.4851.8248.5048.9648.96445,400
Jun 08, 202250.2052.0749.9750.8350.83239,300
Jun 07, 202249.0050.6748.5650.6350.63345,200
Jun 06, 202250.9451.2348.8049.5149.51357,300
Jun 03, 202251.0351.0348.2549.1649.16379,700
Jun 02, 202246.7852.2146.6352.1452.14462,400
Jun 01, 202249.1850.4346.8947.4147.41492,100
May 31, 202250.2651.4646.2847.7747.77601,200
May 27, 202247.0050.0846.3350.0150.01424,700
May 26, 202244.2347.2143.6146.0546.05424,800
May 25, 202241.2345.0741.2344.4744.47530,000
May 24, 202246.6746.7240.6341.5741.57900,000
May 23, 202248.1948.5146.0447.6847.68454,000
May 20, 202251.8451.8645.9048.1548.15715,600
May 19, 202248.4451.4448.1849.5149.51606,700
May 18, 202250.5352.0047.8048.8248.821,062,300
May 17, 202255.0656.8250.1352.0052.00608,600
May 16, 202255.8458.5953.0853.3053.30512,000
May 13, 202255.4857.5854.5856.7756.77704,200
May 12, 202247.9255.9747.9052.0352.031,002,900
May 11, 202257.1759.5849.7550.1150.111,647,500
May 10, 202245.2859.9045.2859.6259.626,815,800
May 09, 202245.5246.0642.5243.0243.021,333,100
May 06, 202244.2749.8142.1847.5247.521,158,900
May 05, 202250.7450.8346.0047.1847.18908,900
May 04, 202249.0851.4845.1951.2251.22520,800
May 03, 202250.3151.4948.6648.9748.97344,200
May 02, 202247.5750.9146.8950.9050.90560,400
Apr 29, 202250.0352.1347.6847.8047.80323,500
Apr 28, 202248.7050.8746.9150.5850.58386,600
Apr 27, 202248.9950.1947.6947.8047.80693,800
Apr 26, 202250.4650.5848.0848.3748.37415,500
Apr 25, 202249.0050.7948.7750.5850.58337,800
Apr 22, 202251.3854.4449.0549.6049.60450,600
Apr 21, 202253.0554.5150.7251.4051.40430,100
Apr 20, 202253.5953.5950.3251.6651.66327,400
Apr 19, 202250.6054.7650.6053.8053.80268,800
Apr 18, 202254.2554.3651.2252.3452.34292,000
Apr 14, 202257.6858.0554.4854.4954.49298,900
Apr 13, 202255.6057.6054.8057.3557.35258,700
Apr 12, 202256.9659.1655.1455.8355.83419,400
Apr 11, 202252.6755.3551.4554.5054.50340,600
Apr 08, 202255.2255.9953.9654.1354.13286,200
Apr 07, 202256.7358.5054.7556.0656.06338,000
Apr 06, 202259.7860.0955.8056.9556.95383,800
Apr 05, 202264.9764.9960.6261.3861.38286,300
Apr 04, 202261.7165.5861.7164.9864.98338,100
Apr 01, 202261.4562.7460.2260.9660.96346,000
Mar 31, 202261.9362.8460.3260.8260.82333,100
Mar 30, 202265.5566.1161.9062.5462.54429,700
Mar 29, 202263.4366.9162.6966.5666.56407,900
Mar 28, 202260.2862.7759.6062.7362.73285,000
Mar 25, 202263.0663.3558.3560.3760.37386,200
Mar 24, 202262.7063.4660.8563.4463.44302,900
Mar 23, 202262.0464.8360.7262.6962.69428,200
Mar 22, 202260.5663.9660.0162.5162.51406,500
Mar 21, 202261.6462.7458.7560.8660.86451,100
Mar 18, 202259.0062.8158.4861.9661.96766,700
Mar 17, 202252.0059.4751.0259.2059.20789,700
Mar 16, 202249.8052.0949.3252.0952.09622,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...