APPN - Appian Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201834.4634.8934.0734.2334.23254,600
Sep 24, 201833.8034.5033.0034.3234.32387,600
Sep 21, 201835.5735.9734.1634.3834.38873,200
Sep 20, 201835.6335.8634.7635.6335.63354,900
Sep 19, 201835.9836.4133.9735.0535.05467,200
Sep 18, 201835.3136.0135.1935.9835.98316,800
Sep 17, 201836.4736.7435.1735.1935.19343,300
Sep 14, 201836.6337.0036.0336.8436.84306,700
Sep 13, 201836.5037.4836.3836.7336.73362,500
Sep 12, 201837.4937.6435.4036.4636.46393,100
Sep 11, 201836.6637.5036.0137.4537.45722,400
Sep 10, 201835.3636.7435.2236.4636.46607,100
Sep 07, 201834.4035.7934.1535.0135.01354,600
Sep 06, 201833.8835.1533.2534.8234.82402,200
Sep 05, 201835.9536.0032.6034.0934.09999,100
Sep 04, 201834.9536.3534.9335.8835.88739,800
Aug 31, 201834.9535.3434.5134.9334.93266,400
Aug 30, 201834.7535.0934.3234.9734.97318,200
Aug 29, 201834.5635.3334.3834.6934.69356,600
Aug 28, 201835.2535.4734.2534.6234.62340,600
Aug 27, 201835.0035.5934.6135.2635.26350,000
Aug 24, 201834.0735.7033.9634.8434.84550,400
Aug 23, 201833.8334.3733.1533.9333.93363,400
Aug 22, 201833.1634.0733.1633.7833.78393,200
Aug 21, 201834.9935.4733.1533.2533.251,751,500
Aug 20, 201836.2036.9836.0036.2336.23336,400
Aug 17, 201835.9036.2935.1136.1936.19247,900
Aug 16, 201836.0036.2735.5335.8935.89256,700
Aug 15, 201835.7136.0734.3835.9635.96421,200
Aug 14, 201835.6236.3035.4035.8635.86342,100
Aug 13, 201837.2537.9535.1135.4735.47801,700
Aug 10, 201835.2337.5035.1837.3537.35987,100
Aug 09, 201833.8335.5333.7935.0035.00937,700
Aug 08, 201832.0133.9931.9033.9633.96506,000
Aug 07, 201832.0032.8431.5631.7731.77416,200
Aug 06, 201830.5032.9730.5031.7531.75616,700
Aug 03, 201831.8733.3529.6930.5030.501,381,700
Aug 02, 201831.8733.3531.4133.0733.07472,100
Aug 01, 201831.2331.9530.3431.8831.88502,500
Jul 31, 201830.8331.6529.8531.0831.08459,800
Jul 30, 201832.3032.4929.8030.9430.94626,800
Jul 27, 201833.7934.2231.2632.2132.21490,800
Jul 26, 201832.9934.1532.2333.9333.93330,800
Jul 25, 201832.2533.5432.1533.2033.20384,500
Jul 24, 201833.7533.7531.9032.3432.34715,600
Jul 23, 201833.1733.9632.4533.7533.75273,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...