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
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
Oct 19, 2018	24.75	25.33	23.00	23.76	23.76	805,400
Oct 18, 2018	26.48	26.48	24.05	24.62	24.62	579,300
Oct 17, 2018	25.75	26.35	25.20	26.15	26.15	638,200
Oct 16, 2018	25.33	25.87	24.20	25.17	25.17	574,700
Oct 15, 2018	26.26	27.00	25.00	25.31	25.31	572,900
Oct 12, 2018	25.74	26.32	24.96	25.51	25.51	831,100
Oct 11, 2018	23.91	25.00	23.35	23.38	23.38	673,900
Oct 10, 2018	26.69	26.71	23.88	24.28	24.28	1,065,400
Oct 09, 2018	27.01	27.83	25.71	27.00	27.00	657,300
Oct 08, 2018	28.86	28.95	26.50	27.28	27.28	560,000
Oct 05, 2018	28.30	28.94	27.57	28.46	28.46	407,900
Oct 04, 2018	28.69	28.90	27.95	28.56	28.56	667,200
Oct 03, 2018	28.50	29.14	28.22	28.99	28.99	624,500
Oct 02, 2018	30.24	30.83	28.38	28.42	28.42	600,100
Oct 01, 2018	32.75	32.75	29.75	30.24	30.24	1,534,700
Sep 28, 2018	33.38	33.86	32.80	33.10	33.10	267,000
Sep 27, 2018	34.05	34.50	33.60	33.66	33.66	209,400
Sep 26, 2018	34.40	34.40	33.38	34.14	34.14	224,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...