Mail

APPN - Appian Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 18, 2019	35.39	35.79	35.39	35.53	35.53	481,521
Mar 15, 2019	36.07	36.07	35.26	35.40	35.40	694,800
Mar 14, 2019	35.15	36.15	35.00	35.90	35.90	491,700
Mar 13, 2019	35.58	36.17	35.33	35.36	35.36	407,300
Mar 12, 2019	35.80	35.84	35.24	35.50	35.50	405,900
Mar 11, 2019	35.07	36.14	34.91	35.73	35.73	327,300
Mar 08, 2019	34.90	35.43	34.69	35.03	35.03	372,400
Mar 07, 2019	35.74	35.99	34.96	35.53	35.53	442,400
Mar 06, 2019	36.17	36.17	35.05	35.94	35.94	507,300
Mar 05, 2019	35.27	36.38	34.63	36.27	36.27	553,400
Mar 04, 2019	36.95	36.95	33.83	35.26	35.26	787,100
Mar 01, 2019	36.81	37.28	36.46	36.71	36.71	466,100
Feb 28, 2019	36.71	36.94	36.12	36.49	36.49	369,500
Feb 27, 2019	36.66	37.34	36.54	36.91	36.91	296,900
Feb 26, 2019	35.70	37.07	35.54	36.79	36.79	591,500
Feb 25, 2019	36.00	36.46	35.43	36.37	36.37	678,500
Feb 22, 2019	36.50	36.72	33.50	35.58	35.58	1,859,500
Feb 21, 2019	38.12	39.17	38.11	38.75	38.75	714,900
Feb 20, 2019	38.34	39.14	38.08	38.32	38.32	541,800
Feb 19, 2019	38.80	39.51	37.74	38.27	38.27	808,900
Feb 15, 2019	38.75	38.98	38.08	38.97	38.97	572,700
Feb 14, 2019	37.06	39.13	37.05	38.47	38.47	734,200
Feb 13, 2019	37.84	38.23	37.01	37.15	37.15	703,900
Feb 12, 2019	36.13	37.40	35.40	37.38	37.38	820,300
Feb 11, 2019	37.02	37.67	35.60	35.77	35.77	1,210,300
Feb 08, 2019	34.73	36.90	34.29	36.78	36.78	1,836,000
Feb 07, 2019	31.70	35.00	31.31	34.19	34.19	2,385,000
Feb 06, 2019	32.40	32.75	31.80	32.05	32.05	166,500
Feb 05, 2019	32.56	32.65	32.02	32.42	32.42	331,600
Feb 04, 2019	31.72	32.45	31.72	32.20	32.20	345,900
Feb 01, 2019	31.24	31.77	30.50	31.69	31.69	376,300
Jan 31, 2019	31.58	32.36	31.58	32.19	32.19	441,200
Jan 30, 2019	31.93	32.17	31.42	31.55	31.55	206,400
Jan 29, 2019	31.93	32.38	31.54	31.66	31.66	196,000
Jan 28, 2019	31.54	32.08	31.34	31.83	31.83	223,300
Jan 25, 2019	31.50	32.03	31.20	31.90	31.90	401,200
Jan 24, 2019	31.71	32.09	31.18	31.18	31.18	225,900
Jan 23, 2019	31.82	32.11	31.10	31.57	31.57	242,700
Jan 22, 2019	31.13	31.79	31.01	31.78	31.78	435,200
Jan 18, 2019	32.27	32.39	30.62	31.16	31.16	1,031,400
Jan 17, 2019	31.00	31.65	30.81	31.55	31.55	631,100
Jan 16, 2019	31.28	31.55	30.59	31.02	31.02	323,700
Jan 15, 2019	29.70	31.44	29.70	31.05	31.05	390,300
Jan 14, 2019	30.90	30.90	29.52	29.64	29.64	389,400
Jan 11, 2019	30.48	31.44	30.13	30.93	30.93	659,500
Jan 10, 2019	29.45	30.44	29.07	30.35	30.35	448,200
Jan 09, 2019	29.22	30.03	29.00	29.52	29.52	302,200
Jan 08, 2019	28.73	29.22	28.37	29.17	29.17	528,700
Jan 07, 2019	27.00	28.34	27.00	28.32	28.32	476,800
Jan 04, 2019	25.95	26.94	25.22	26.91	26.91	377,100
Jan 03, 2019	26.07	26.14	25.36	25.61	25.61	328,600
Jan 02, 2019	26.25	27.32	26.01	26.50	26.50	467,800
Dec 31, 2018	27.84	28.00	26.25	26.71	26.71	459,900
Dec 28, 2018	27.95	28.18	27.14	27.61	27.61	304,800
Dec 27, 2018	27.56	27.98	26.96	27.80	27.80	310,800
Dec 26, 2018	26.17	27.89	26.17	27.82	27.82	411,900
Dec 24, 2018	24.65	26.21	24.65	25.90	25.90	333,100
Dec 21, 2018	25.42	25.42	24.08	24.93	24.93	649,300
Dec 20, 2018	25.83	26.57	24.44	25.47	25.47	473,300
Dec 19, 2018	26.03	27.45	25.53	26.06	26.06	428,600
Dec 18, 2018	25.66	26.38	25.00	26.07	26.07	527,600
Dec 17, 2018	26.42	26.78	24.80	25.13	25.13	504,700
Dec 14, 2018	26.60	27.20	26.30	26.73	26.73	409,300
Dec 13, 2018	28.50	29.01	26.33	26.65	26.65	903,200
Dec 12, 2018	29.60	30.24	28.95	29.22	29.22	297,800
Dec 11, 2018	29.86	30.51	28.95	29.06	29.06	275,200
Dec 10, 2018	28.43	29.80	28.42	29.46	29.46	300,800
Dec 07, 2018	29.99	30.04	28.26	28.46	28.46	380,900
Dec 06, 2018	28.06	29.65	27.62	29.52	29.52	666,500
Dec 04, 2018	30.00	30.98	28.67	28.70	28.70	550,500
Dec 03, 2018	31.00	31.36	29.58	30.05	30.05	426,700
Nov 30, 2018	29.47	30.40	29.36	30.06	30.06	395,600
Nov 29, 2018	29.50	29.70	28.79	29.19	29.19	366,500
Nov 28, 2018	28.00	29.63	27.95	29.09	29.09	502,200
Nov 27, 2018	26.98	27.74	26.23	27.62	27.62	437,700
Nov 26, 2018	26.92	27.22	26.32	27.19	27.19	266,400
Nov 23, 2018	26.24	26.96	26.18	26.54	26.54	102,200
Nov 21, 2018	25.51	26.86	25.51	26.18	26.18	377,000
Nov 20, 2018	24.23	25.65	24.03	25.40	25.40	735,000
Nov 19, 2018	27.50	27.85	24.52	25.52	25.52	605,800
Nov 16, 2018	27.02	27.90	26.80	27.55	27.55	412,700
Nov 15, 2018	26.55	27.39	26.35	27.22	27.22	332,200
Nov 14, 2018	26.71	27.14	25.44	26.66	26.66	307,000
Nov 13, 2018	26.76	27.17	25.84	26.53	26.53	256,900
Nov 12, 2018	25.38	26.76	25.10	26.46	26.46	346,500
Nov 09, 2018	27.70	27.70	25.59	25.98	25.98	400,800
Nov 08, 2018	28.16	28.62	27.64	28.02	28.02	262,200
Nov 07, 2018	26.91	28.78	26.77	28.21	28.21	447,200
Nov 06, 2018	26.79	27.78	26.35	26.56	26.56	488,700
Nov 05, 2018	25.59	27.39	25.43	27.16	27.16	578,200
Nov 02, 2018	27.00	28.00	24.80	25.59	25.59	944,000
Nov 01, 2018	26.24	26.35	24.63	26.09	26.09	952,800
Oct 31, 2018	25.77	26.21	24.84	25.71	25.71	488,100
Oct 30, 2018	23.75	25.68	23.50	25.33	25.33	481,800
Oct 29, 2018	24.54	25.08	23.15	23.51	23.51	443,000
Oct 26, 2018	23.59	24.80	23.51	24.14	24.14	424,000
Oct 25, 2018	23.14	25.02	23.10	24.51	24.51	554,400
Oct 24, 2018	24.31	24.89	22.61	22.99	22.99	487,600
Oct 23, 2018	23.75	24.52	22.80	24.25	24.25	603,300
Oct 22, 2018	23.83	24.92	23.40	24.72	24.72	391,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...