APPN - Appian Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201813.2813.2813.2813.2813.28-
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
Feb 27, 201827.5028.1927.4027.7427.74491,000
Feb 26, 201828.0628.6327.5027.7327.73739,800
Feb 23, 201830.8030.9028.0528.7428.74732,100
Feb 22, 201830.6430.7030.0130.6230.62279,800
Feb 21, 201829.4430.7129.3330.6430.64229,300
Feb 20, 201830.5130.8829.4129.5229.52282,100
Feb 16, 201830.5030.7330.3030.4430.44235,600
Feb 15, 201830.6130.8829.8630.4630.46289,100
Feb 14, 201829.6530.6429.0229.9929.99595,400
Feb 13, 201830.0131.0029.7330.6430.64170,600
Feb 12, 201828.5530.6928.5030.0030.00255,500
Feb 09, 201827.9728.6327.0528.0028.00274,800
Feb 08, 201827.7828.3727.3227.7527.75181,300
Feb 07, 201828.8229.8427.5927.7227.72215,700
Feb 06, 201826.2629.1526.0028.8828.88338,100
Feb 05, 201828.0028.3827.0727.5327.53411,300
Feb 02, 201829.6029.7028.1028.6128.61452,900
Feb 01, 201830.9331.7029.6529.8029.80329,200
Jan 31, 201830.5531.4730.5031.0031.00249,900
Jan 30, 201830.4730.8029.6230.3730.37345,500
Jan 29, 201831.4131.9730.2530.9430.94352,900
Jan 26, 201832.5032.6930.2531.3931.39534,700
Jan 25, 201832.3032.9132.1932.2632.26162,900
Jan 24, 201832.0033.4532.0032.1032.10315,200
Jan 23, 201833.7034.0031.6132.0432.04697,600
Jan 22, 201835.5035.5033.6533.7133.71449,400
Jan 19, 201835.1136.3835.0735.5135.51372,900
Jan 18, 201836.9937.8334.2436.1536.15733,500
Jan 17, 201838.2738.9837.8538.4338.43466,200
Jan 16, 201838.4938.4937.5037.6937.69518,300
Jan 12, 201837.3737.9836.0136.7636.76610,200
Jan 11, 201833.2538.3033.2536.7536.751,404,400
Jan 10, 201831.6535.0331.2534.5734.57768,100
Jan 09, 201837.2637.3931.1031.8731.871,442,300
Jan 08, 201839.0039.4932.7336.1036.102,183,100
Jan 05, 201839.4943.2638.6039.6839.681,841,300
Jan 04, 201840.2040.2036.9037.7637.761,153,000
Jan 03, 201833.9836.0833.3435.7335.73677,200
Jan 02, 201832.8233.2932.0633.0633.06748,000
Dec 29, 201733.6534.5331.1931.4831.48832,200
Dec 28, 201730.1733.7830.1733.6033.601,001,000
Dec 27, 201729.6931.6029.6930.3230.32920,500
Dec 26, 201728.5830.2328.0629.5029.50728,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...