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
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
May 03, 2018	28.46	29.04	28.00	28.82	28.82	539,800
May 02, 2018	28.16	28.75	27.90	28.42	28.42	387,800
May 01, 2018	28.30	28.50	27.47	27.80	27.80	547,700
Apr 30, 2018	27.00	27.32	26.59	27.11	27.11	198,200
Apr 27, 2018	26.68	27.28	26.59	26.91	26.91	220,800
Apr 26, 2018	26.07	27.49	26.07	26.56	26.56	223,800
Apr 25, 2018	26.50	26.85	25.01	25.97	25.97	343,400
Apr 24, 2018	26.30	27.00	26.11	26.38	26.38	339,500
Apr 23, 2018	27.65	27.73	25.92	26.29	26.29	359,200
Apr 20, 2018	28.43	28.74	27.55	27.71	27.71	192,700
Apr 19, 2018	27.30	29.09	27.30	28.43	28.43	404,900
Apr 18, 2018	27.16	27.60	26.32	27.27	27.27	261,700
Apr 17, 2018	26.30	27.00	26.05	26.84	26.84	368,400
Apr 16, 2018	25.50	26.62	25.29	26.26	26.26	225,500
Apr 13, 2018	27.12	27.26	25.40	25.58	25.58	472,800
Apr 12, 2018	27.93	27.93	26.52	27.27	27.27	256,500
Apr 11, 2018	27.90	28.22	27.26	27.75	27.75	152,500
Apr 10, 2018	27.86	28.13	27.64	27.87	27.87	183,500
Apr 09, 2018	27.55	28.38	27.10	27.51	27.51	335,900
Apr 06, 2018	27.89	28.26	26.30	26.94	26.94	355,200
Apr 05, 2018	27.29	28.28	26.82	28.25	28.25	280,400
Apr 04, 2018	25.54	27.65	25.26	27.31	27.31	209,000
Apr 03, 2018	26.34	26.82	25.85	26.10	26.10	222,200
Apr 02, 2018	25.23	26.46	25.20	26.24	26.24	256,800
Mar 29, 2018	25.16	26.10	24.91	25.18	25.18	353,400
Mar 28, 2018	25.97	26.15	24.92	24.98	24.98	323,300
Mar 27, 2018	26.50	26.75	25.60	26.07	26.07	325,700
Mar 26, 2018	26.74	26.88	25.82	26.38	26.38	436,700
Mar 23, 2018	26.01	26.60	25.57	26.26	26.26	322,300
Mar 22, 2018	26.20	26.61	26.01	26.37	26.37	349,600
Mar 21, 2018	26.84	27.77	26.51	26.77	26.77	477,100
Mar 20, 2018	26.69	26.89	26.35	26.76	26.76	458,200
Mar 19, 2018	26.60	26.75	26.10	26.43	26.43	383,200
Mar 16, 2018	26.00	26.63	25.57	26.36	26.36	405,800
Mar 15, 2018	27.55	27.75	24.94	25.96	25.96	766,700
Mar 14, 2018	27.20	28.41	27.05	27.85	27.85	228,600
Mar 13, 2018	29.00	29.16	27.21	27.28	27.28	349,500
Mar 12, 2018	28.18	29.13	28.18	29.07	29.07	276,900
Mar 09, 2018	28.74	29.11	27.66	28.28	28.28	380,500
Mar 08, 2018	29.01	29.28	28.58	28.71	28.71	312,900
Mar 07, 2018	28.18	29.12	28.18	29.11	29.11	312,800
Mar 06, 2018	29.00	29.11	28.40	28.52	28.52	351,000
Mar 05, 2018	28.77	28.98	27.53	28.80	28.80	492,200
Mar 02, 2018	28.82	29.11	28.47	28.74	28.74	390,000
Mar 01, 2018	27.00	29.11	27.00	28.91	28.91	529,200
Feb 28, 2018	27.85	28.01	27.00	27.04	27.04	392,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...