WHAT TO DO IF YOUR DEBT IS SPIRALLING OUT OF CONTROL

There are simple strategies which can help get you back on the right financial track

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

42.93

-0.11

(-0.26%)

At close: 04:00PM EDT

42.69

-0.24

(-0.56%)

After hours:

07:23PM EDT

Time Period:

Sept 23, 2022 - Sept 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	43.47	43.62	42.53	42.93	42.93	139,070
Sept 21, 2023	43.46	43.72	42.75	43.04	43.04	237,400
Sept 20, 2023	45.65	46.25	44.26	44.29	44.29	178,800
Sept 19, 2023	46.14	46.14	44.38	45.36	45.36	301,800
Sept 18, 2023	45.89	47.24	45.46	46.39	46.39	299,700
Sept 15, 2023	46.48	46.48	44.96	45.89	45.89	503,500
Sept 14, 2023	47.23	47.72	45.94	46.68	46.68	245,100
Sept 13, 2023	47.46	47.78	46.65	47.23	47.23	213,200
Sept 12, 2023	49.51	49.99	47.57	47.66	47.66	172,300
Sept 11, 2023	51.92	51.92	49.74	50.03	50.03	353,400
Sept 08, 2023	52.00	52.68	51.56	51.60	51.60	252,000
Sept 07, 2023	49.04	52.99	48.18	52.04	52.04	335,000
Sept 06, 2023	49.12	49.72	48.78	49.69	49.69	147,700
Sept 05, 2023	49.03	49.49	48.77	49.07	49.07	165,400
Sept 01, 2023	49.00	50.13	48.80	49.55	49.55	230,600
Aug 31, 2023	48.16	48.96	47.88	48.70	48.70	388,700
Aug 30, 2023	47.73	48.57	47.56	48.16	48.16	151,800
Aug 29, 2023	46.56	48.49	46.22	48.02	48.02	235,300
Aug 28, 2023	47.06	47.85	46.67	46.77	46.77	203,300
Aug 25, 2023	45.82	47.10	45.62	46.78	46.78	134,400
Aug 24, 2023	47.54	47.94	45.60	45.74	45.74	216,800
Aug 23, 2023	46.41	47.59	46.33	47.30	47.30	132,700
Aug 22, 2023	46.27	46.86	46.00	46.26	46.26	142,300
Aug 21, 2023	45.89	46.85	45.49	45.74	45.74	152,700
Aug 18, 2023	44.07	46.11	43.81	45.74	45.74	185,600
Aug 17, 2023	45.76	46.13	44.56	44.97	44.97	238,900
Aug 16, 2023	47.59	47.70	45.80	45.90	45.90	240,900
Aug 15, 2023	48.05	48.25	47.39	47.70	47.70	183,900
Aug 14, 2023	47.55	48.47	47.05	48.41	48.41	137,700
Aug 11, 2023	47.07	48.00	46.96	47.96	47.96	134,500
Aug 10, 2023	48.47	49.68	46.81	47.67	47.67	235,900
Aug 09, 2023	48.09	48.56	47.50	47.95	47.95	304,000
Aug 08, 2023	47.83	48.38	47.09	48.25	48.25	246,900
Aug 07, 2023	49.87	49.98	47.32	49.02	49.02	265,000
Aug 04, 2023	49.52	50.30	46.25	49.55	49.55	621,500
Aug 03, 2023	47.73	48.66	47.31	48.22	48.22	236,500
Aug 02, 2023	50.28	50.50	47.27	48.44	48.44	302,200
Aug 01, 2023	51.18	51.65	50.60	51.42	51.42	158,300
Jul 31, 2023	49.90	51.64	49.90	51.52	51.52	220,700
Jul 28, 2023	48.65	49.98	48.65	49.76	49.76	185,800
Jul 27, 2023	50.00	50.00	47.01	47.52	47.52	193,400
Jul 26, 2023	48.17	49.32	47.95	49.07	49.07	234,700
Jul 25, 2023	48.29	49.16	48.00	48.59	48.59	143,700
Jul 24, 2023	48.89	49.29	47.67	48.13	48.13	164,200
Jul 21, 2023	49.27	49.66	48.13	48.54	48.54	217,400
Jul 20, 2023	51.01	51.05	47.94	48.35	48.35	241,700
Jul 19, 2023	52.00	52.66	50.83	51.35	51.35	168,100
Jul 18, 2023	51.18	51.86	50.85	51.57	51.57	156,100
Jul 17, 2023	50.38	51.64	50.19	51.22	51.22	150,700
Jul 14, 2023	51.65	52.19	49.95	50.46	50.46	253,900
Jul 13, 2023	50.59	52.59	50.59	51.83	51.83	217,800
Jul 12, 2023	52.00	52.13	49.64	50.37	50.37	290,300
Jul 11, 2023	50.60	51.26	50.06	51.01	51.01	253,300
Jul 10, 2023	48.14	50.36	48.12	50.36	50.36	265,600
Jul 07, 2023	48.02	49.47	48.02	48.52	48.52	291,200
Jul 06, 2023	47.70	47.85	46.30	47.76	47.76	186,300
Jul 05, 2023	47.61	48.98	47.23	48.52	48.52	178,300
Jul 03, 2023	47.49	48.41	47.27	48.33	48.33	95,400
Jun 30, 2023	48.52	48.99	47.44	47.60	47.60	185,400
Jun 29, 2023	48.00	48.69	47.50	47.96	47.96	165,000
Jun 28, 2023	47.16	49.09	47.01	48.23	48.23	181,600
Jun 27, 2023	46.52	47.71	46.17	47.22	47.22	191,000
Jun 26, 2023	46.99	47.92	45.97	46.11	46.11	183,400
Jun 23, 2023	47.19	47.79	47.01	47.29	47.29	393,400
Jun 22, 2023	48.08	49.55	47.38	48.26	48.26	390,100
Jun 21, 2023	51.96	51.96	48.22	48.27	48.27	571,400
Jun 20, 2023	52.04	52.84	50.70	51.96	51.96	370,200
Jun 16, 2023	53.93	54.00	51.90	52.57	52.57	600,600
Jun 15, 2023	51.84	53.45	51.51	53.27	53.27	394,000
Jun 14, 2023	53.91	54.26	52.16	52.50	52.50	597,700
Jun 13, 2023	50.00	54.03	49.90	53.90	53.90	580,300
Jun 12, 2023	48.75	49.70	48.65	49.25	49.25	467,900
Jun 09, 2023	47.98	50.14	47.58	48.11	48.11	482,000
Jun 08, 2023	46.01	48.01	45.02	47.75	47.75	438,200
Jun 07, 2023	46.79	47.99	45.90	46.22	46.22	714,000
Jun 06, 2023	43.87	46.56	43.81	46.04	46.04	603,100
Jun 05, 2023	45.03	45.42	43.53	44.14	44.14	347,300
Jun 02, 2023	45.00	46.30	44.66	45.64	45.64	454,500
Jun 01, 2023	42.34	44.81	41.78	44.45	44.45	407,900
May 31, 2023	41.15	43.25	41.15	42.83	42.83	757,500
May 30, 2023	41.21	41.92	40.83	41.46	41.46	240,100
May 26, 2023	40.15	41.46	40.15	40.56	40.56	224,800
May 25, 2023	41.58	41.99	40.06	40.23	40.23	208,700
May 24, 2023	39.97	41.12	39.89	40.91	40.91	349,600
May 23, 2023	41.05	41.90	40.37	40.41	40.41	243,100
May 22, 2023	39.27	41.67	39.08	41.13	41.13	380,700
May 19, 2023	39.37	39.44	38.88	39.22	39.22	363,500
May 18, 2023	37.98	39.36	37.52	39.24	39.24	368,500
May 17, 2023	36.00	37.99	35.58	37.86	37.86	317,800
May 16, 2023	35.68	36.00	35.28	35.90	35.90	197,000
May 15, 2023	35.32	36.28	35.00	36.06	36.06	182,600
May 12, 2023	36.41	36.68	35.02	35.46	35.46	303,100
May 11, 2023	37.18	37.30	35.90	36.70	36.70	276,600
May 10, 2023	37.44	38.23	35.89	37.47	37.47	762,800
May 09, 2023	35.15	36.60	34.42	35.64	35.64	608,300
May 08, 2023	33.93	35.66	33.93	35.50	35.50	309,500
May 05, 2023	34.30	34.86	33.89	33.96	33.96	326,800
May 04, 2023	35.23	35.27	32.82	33.73	33.73	724,200
May 03, 2023	36.48	37.35	35.00	35.17	35.17	661,700
May 02, 2023	37.89	38.06	36.31	36.31	36.31	327,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,779.97-11.65(-0.06%)

S&P 5004,320.06-9.94(-0.23%)

DOW33,963.84-106.58(-0.31%)

CAD/USD0.7418-0.0001(-0.02%)

CRUDE OIL90.33+0.70(+0.78%)

Bitcoin CAD35,922.27+79.23(+0.22%)

WHAT TO DO IF YOUR DEBT IS SPIRALLING OUT OF CONTROL

Appian Corporation (APPN)

S&P/TSX
19,779.97
-11.65(-0.06%)

S&P 500
4,320.06
-9.94(-0.23%)

DOW
33,963.84
-106.58(-0.31%)

CAD/USD
0.7418
-0.0001(-0.02%)

CRUDE OIL
90.33
+0.70(+0.78%)

Bitcoin CAD
35,922.27
+79.23(+0.22%)