APPN - Appian Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201833.4533.8232.7633.1133.11288,700
Jul 19, 201833.8134.3833.2033.3133.31312,500
Jul 18, 201833.7234.2532.9933.9033.90392,600
Jul 17, 201832.7333.6232.0533.5833.58440,800
Jul 16, 201833.3934.1232.6032.7332.73773,700
Jul 13, 201834.2834.5332.5633.1333.131,234,000
Jul 12, 201831.9634.0731.8133.5033.50878,700
Jul 11, 201831.5032.7031.5032.2132.21242,400
Jul 10, 201833.2533.4931.6831.8131.81437,400
Jul 09, 201833.1733.7531.8233.2233.22415,300
Jul 06, 201831.6533.3731.3833.1233.12412,700
Jul 05, 201833.7734.0331.0831.6031.60744,400
Jul 03, 201833.7434.3433.1533.5933.59240,400
Jul 02, 201834.9535.0132.1433.6433.641,002,600
Jun 29, 201835.9337.2735.6836.1636.16480,100
Jun 28, 201833.3835.6432.7435.3635.36433,400
Jun 27, 201835.1635.5033.0633.4433.44518,300
Jun 26, 201834.1236.3034.1235.1635.16604,300
Jun 25, 201835.1435.1532.6333.9533.95700,800
Jun 22, 201837.4237.5035.2335.5535.55647,500
Jun 21, 201839.5239.5736.7037.1437.14875,000
Jun 20, 201840.1840.3838.0139.6539.651,055,600
Jun 19, 201842.3642.6739.8941.1841.18920,600
Jun 18, 201841.5143.6141.5043.0643.06851,900
Jun 15, 201841.0043.4340.4742.3442.341,238,000
Jun 14, 201838.8740.7238.2040.0140.011,079,200
Jun 13, 201835.0038.5034.9738.4138.41933,400
Jun 12, 201834.1434.9934.0434.9334.93385,200
Jun 11, 201833.5134.4033.5033.7533.75379,900
Jun 08, 201833.4133.9932.8633.5333.53330,000
Jun 07, 201835.7735.9132.8533.5633.56633,300
Jun 06, 201834.7335.8434.3835.5535.55569,500
Jun 05, 201833.6335.0033.6334.4934.49418,000
Jun 04, 201833.1633.6332.5733.5833.58354,800
Jun 01, 201831.9134.4031.9032.7932.79700,300
May 31, 201831.4632.0031.3531.8931.89329,900
May 30, 201831.4531.7131.0531.5131.51333,200
May 29, 201831.1531.5031.0031.4531.45375,400
May 25, 201831.0031.6630.9131.1931.19207,500
May 24, 201830.5030.9530.0730.8930.89231,300
May 23, 201829.9230.7729.6130.4430.44214,100
May 22, 201830.4431.1929.8529.9429.94317,600
May 21, 201831.7732.0030.3430.6030.60367,500
May 18, 201831.1532.1931.0031.4931.49466,100
May 17, 201830.6431.6230.5931.4531.45332,900
May 16, 201830.4731.3330.0230.6430.64308,000
May 15, 201830.8531.1929.7530.2730.27388,600
May 14, 201831.7831.9030.4030.7930.79526,500
May 11, 201830.0031.9029.9231.1231.121,223,500
May 10, 201827.0329.8627.0329.4729.47720,400
May 09, 201826.4627.4026.3627.1427.14308,300
May 08, 201826.0726.6825.6026.2726.27323,200
May 07, 201826.4526.7826.1526.2726.27317,300
May 04, 201828.9929.1025.7426.2526.251,016,500
May 03, 201828.4629.0428.0028.8228.82539,800
May 02, 201828.1628.7527.9028.4228.42387,800
May 01, 201828.3028.5027.4727.8027.80547,700
Apr 30, 201827.0027.3226.5927.1127.11198,200
Apr 27, 201826.6827.2826.5926.9126.91220,800
Apr 26, 201826.0727.4926.0726.5626.56223,800
Apr 25, 201826.5026.8525.0125.9725.97343,400
Apr 24, 201826.3027.0026.1126.3826.38339,500
Apr 23, 201827.6527.7325.9226.2926.29359,200
Apr 20, 201828.4328.7427.5527.7127.71192,700
Apr 19, 201827.3029.0927.3028.4328.43404,900
Apr 18, 201827.1627.6026.3227.2727.27261,700
Apr 17, 201826.3027.0026.0526.8426.84368,400
Apr 16, 201825.5026.6225.2926.2626.26225,500
Apr 13, 201827.1227.2625.4025.5825.58472,800
Apr 12, 201827.9327.9326.5227.2727.27256,500
Apr 11, 201827.9028.2227.2627.7527.75152,500
Apr 10, 201827.8628.1327.6427.8727.87183,500
Apr 09, 201827.5528.3827.1027.5127.51335,900
Apr 06, 201827.8928.2626.3026.9426.94355,200
Apr 05, 201827.2928.2826.8228.2528.25280,400
Apr 04, 201825.5427.6525.2627.3127.31209,000
Apr 03, 201826.3426.8225.8526.1026.10222,200
Apr 02, 201825.2326.4625.2026.2426.24256,800
Mar 29, 201825.1626.1024.9125.1825.18353,400
Mar 28, 201825.9726.1524.9224.9824.98323,300
Mar 27, 201826.5026.7525.6026.0726.07325,700
Mar 26, 201826.7426.8825.8226.3826.38436,700
Mar 23, 201826.0126.6025.5726.2626.26322,300
Mar 22, 201826.2026.6126.0126.3726.37349,600
Mar 21, 201826.8427.7726.5126.7726.77477,100
Mar 20, 201826.6926.8926.3526.7626.76458,200
Mar 19, 201826.6026.7526.1026.4326.43383,200
Mar 16, 201826.0026.6325.5726.3626.36405,800
Mar 15, 201827.5527.7524.9425.9625.96766,700
Mar 14, 201827.2028.4127.0527.8527.85228,600
Mar 13, 201829.0029.1627.2127.2827.28349,500
Mar 12, 201828.1829.1328.1829.0729.07276,900
Mar 09, 201828.7429.1127.6628.2828.28380,500
Mar 08, 201829.0129.2828.5828.7128.71312,900
Mar 07, 201828.1829.1228.1829.1129.11312,800
Mar 06, 201829.0029.1128.4028.5228.52351,000
Mar 05, 201828.7728.9827.5328.8028.80492,200
Mar 02, 201828.8229.1128.4728.7428.74390,000
Mar 01, 201827.0029.1127.0028.9128.91529,200
Feb 28, 201827.8528.0127.0027.0427.04392,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...