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
Sep 25, 2018	34.46	34.89	34.07	34.23	34.23	254,600
Sep 24, 2018	33.80	34.50	33.00	34.32	34.32	387,600
Sep 21, 2018	35.57	35.97	34.16	34.38	34.38	873,200
Sep 20, 2018	35.63	35.86	34.76	35.63	35.63	354,900
Sep 19, 2018	35.98	36.41	33.97	35.05	35.05	467,200
Sep 18, 2018	35.31	36.01	35.19	35.98	35.98	316,800
Sep 17, 2018	36.47	36.74	35.17	35.19	35.19	343,300
Sep 14, 2018	36.63	37.00	36.03	36.84	36.84	306,700
Sep 13, 2018	36.50	37.48	36.38	36.73	36.73	362,500
Sep 12, 2018	37.49	37.64	35.40	36.46	36.46	393,100
Sep 11, 2018	36.66	37.50	36.01	37.45	37.45	722,400
Sep 10, 2018	35.36	36.74	35.22	36.46	36.46	607,100
Sep 07, 2018	34.40	35.79	34.15	35.01	35.01	354,600
Sep 06, 2018	33.88	35.15	33.25	34.82	34.82	402,200
Sep 05, 2018	35.95	36.00	32.60	34.09	34.09	999,100
Sep 04, 2018	34.95	36.35	34.93	35.88	35.88	739,800
Aug 31, 2018	34.95	35.34	34.51	34.93	34.93	266,400
Aug 30, 2018	34.75	35.09	34.32	34.97	34.97	318,200
Aug 29, 2018	34.56	35.33	34.38	34.69	34.69	356,600
Aug 28, 2018	35.25	35.47	34.25	34.62	34.62	340,600
Aug 27, 2018	35.00	35.59	34.61	35.26	35.26	350,000
Aug 24, 2018	34.07	35.70	33.96	34.84	34.84	550,400
Aug 23, 2018	33.83	34.37	33.15	33.93	33.93	363,400
Aug 22, 2018	33.16	34.07	33.16	33.78	33.78	393,200
Aug 21, 2018	34.99	35.47	33.15	33.25	33.25	1,751,500
Aug 20, 2018	36.20	36.98	36.00	36.23	36.23	336,400
Aug 17, 2018	35.90	36.29	35.11	36.19	36.19	247,900
Aug 16, 2018	36.00	36.27	35.53	35.89	35.89	256,700
Aug 15, 2018	35.71	36.07	34.38	35.96	35.96	421,200
Aug 14, 2018	35.62	36.30	35.40	35.86	35.86	342,100
Aug 13, 2018	37.25	37.95	35.11	35.47	35.47	801,700
Aug 10, 2018	35.23	37.50	35.18	37.35	37.35	987,100
Aug 09, 2018	33.83	35.53	33.79	35.00	35.00	937,700
Aug 08, 2018	32.01	33.99	31.90	33.96	33.96	506,000
Aug 07, 2018	32.00	32.84	31.56	31.77	31.77	416,200
Aug 06, 2018	30.50	32.97	30.50	31.75	31.75	616,700
Aug 03, 2018	31.87	33.35	29.69	30.50	30.50	1,381,700
Aug 02, 2018	31.87	33.35	31.41	33.07	33.07	472,100
Aug 01, 2018	31.23	31.95	30.34	31.88	31.88	502,500
Jul 31, 2018	30.83	31.65	29.85	31.08	31.08	459,800
Jul 30, 2018	32.30	32.49	29.80	30.94	30.94	626,800
Jul 27, 2018	33.79	34.22	31.26	32.21	32.21	490,800
Jul 26, 2018	32.99	34.15	32.23	33.93	33.93	330,800
Jul 25, 2018	32.25	33.54	32.15	33.20	33.20	384,500
Jul 24, 2018	33.75	33.75	31.90	32.34	32.34	715,600
Jul 23, 2018	33.17	33.96	32.45	33.75	33.75	273,900
Jul 20, 2018	33.45	33.82	32.76	33.11	33.11	288,700
Jul 19, 2018	33.81	34.38	33.20	33.31	33.31	312,500
Jul 18, 2018	33.72	34.25	32.99	33.90	33.90	392,600
Jul 17, 2018	32.73	33.62	32.05	33.58	33.58	440,800
Jul 16, 2018	33.39	34.12	32.60	32.73	32.73	773,700
Jul 13, 2018	34.28	34.53	32.56	33.13	33.13	1,234,000
Jul 12, 2018	31.96	34.07	31.81	33.50	33.50	878,700
Jul 11, 2018	31.50	32.70	31.50	32.21	32.21	242,400
Jul 10, 2018	33.25	33.49	31.68	31.81	31.81	437,400
Jul 09, 2018	33.17	33.75	31.82	33.22	33.22	415,300
Jul 06, 2018	31.65	33.37	31.38	33.12	33.12	412,700
Jul 05, 2018	33.77	34.03	31.08	31.60	31.60	744,400
Jul 03, 2018	33.74	34.34	33.15	33.59	33.59	240,400
Jul 02, 2018	34.95	35.01	32.14	33.64	33.64	1,002,600
Jun 29, 2018	35.93	37.27	35.68	36.16	36.16	480,100
Jun 28, 2018	33.38	35.64	32.74	35.36	35.36	433,400
Jun 27, 2018	35.16	35.50	33.06	33.44	33.44	518,300
Jun 26, 2018	34.12	36.30	34.12	35.16	35.16	604,300
Jun 25, 2018	35.14	35.15	32.63	33.95	33.95	700,800
Jun 22, 2018	37.42	37.50	35.23	35.55	35.55	647,500
Jun 21, 2018	39.52	39.57	36.70	37.14	37.14	875,000
Jun 20, 2018	40.18	40.38	38.01	39.65	39.65	1,055,600
Jun 19, 2018	42.36	42.67	39.89	41.18	41.18	920,600
Jun 18, 2018	41.51	43.61	41.50	43.06	43.06	851,900
Jun 15, 2018	41.00	43.43	40.47	42.34	42.34	1,238,000
Jun 14, 2018	38.87	40.72	38.20	40.01	40.01	1,079,200
Jun 13, 2018	35.00	38.50	34.97	38.41	38.41	933,400
Jun 12, 2018	34.14	34.99	34.04	34.93	34.93	385,200
Jun 11, 2018	33.51	34.40	33.50	33.75	33.75	379,900
Jun 08, 2018	33.41	33.99	32.86	33.53	33.53	330,000
Jun 07, 2018	35.77	35.91	32.85	33.56	33.56	633,300
Jun 06, 2018	34.73	35.84	34.38	35.55	35.55	569,500
Jun 05, 2018	33.63	35.00	33.63	34.49	34.49	418,000
Jun 04, 2018	33.16	33.63	32.57	33.58	33.58	354,800
Jun 01, 2018	31.91	34.40	31.90	32.79	32.79	700,300
May 31, 2018	31.46	32.00	31.35	31.89	31.89	329,900
May 30, 2018	31.45	31.71	31.05	31.51	31.51	333,200
May 29, 2018	31.15	31.50	31.00	31.45	31.45	375,400
May 25, 2018	31.00	31.66	30.91	31.19	31.19	207,500
May 24, 2018	30.50	30.95	30.07	30.89	30.89	231,300
May 23, 2018	29.92	30.77	29.61	30.44	30.44	214,100
May 22, 2018	30.44	31.19	29.85	29.94	29.94	317,600
May 21, 2018	31.77	32.00	30.34	30.60	30.60	367,500
May 18, 2018	31.15	32.19	31.00	31.49	31.49	466,100
May 17, 2018	30.64	31.62	30.59	31.45	31.45	332,900
May 16, 2018	30.47	31.33	30.02	30.64	30.64	308,000
May 15, 2018	30.85	31.19	29.75	30.27	30.27	388,600
May 14, 2018	31.78	31.90	30.40	30.79	30.79	526,500
May 11, 2018	30.00	31.90	29.92	31.12	31.12	1,223,500
May 10, 2018	27.03	29.86	27.03	29.47	29.47	720,400
May 09, 2018	26.46	27.40	26.36	27.14	27.14	308,300
May 08, 2018	26.07	26.68	25.60	26.27	26.27	323,200
May 07, 2018	26.45	26.78	26.15	26.27	26.27	317,300
May 04, 2018	28.99	29.10	25.74	26.25	26.25	1,016,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...