APPN - Appian Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201826.6027.2026.3026.7326.73409,300
Dec 13, 201828.5029.0126.3326.6526.65903,200
Dec 12, 201829.6030.2428.9529.2229.22297,800
Dec 11, 201829.8630.5128.9529.0629.06275,200
Dec 10, 201828.4329.8028.4229.4629.46300,800
Dec 07, 201829.9930.0428.2628.4628.46380,900
Dec 06, 201828.0629.6527.6229.5229.52666,500
Dec 04, 201830.0030.9828.6728.7028.70550,500
Dec 03, 201831.0031.3629.5830.0530.05426,700
Nov 30, 201829.4730.4029.3630.0630.06395,600
Nov 29, 201829.5029.7028.7929.1929.19366,500
Nov 28, 201828.0029.6327.9529.0929.09502,200
Nov 27, 201826.9827.7426.2327.6227.62437,700
Nov 26, 201826.9227.2226.3227.1927.19266,400
Nov 23, 201826.2426.9626.1826.5426.54102,200
Nov 21, 201825.5126.8625.5126.1826.18377,000
Nov 20, 201824.2325.6524.0325.4025.40735,000
Nov 19, 201827.5027.8524.5225.5225.52605,800
Nov 16, 201827.0227.9026.8027.5527.55412,700
Nov 15, 201826.5527.3926.3527.2227.22332,200
Nov 14, 201826.7127.1425.4426.6626.66307,000
Nov 13, 201826.7627.1725.8426.5326.53256,900
Nov 12, 201825.3826.7625.1026.4626.46346,500
Nov 09, 201827.7027.7025.5925.9825.98400,800
Nov 08, 201828.1628.6227.6428.0228.02262,200
Nov 07, 201826.9128.7826.7728.2128.21447,200
Nov 06, 201826.7927.7826.3526.5626.56488,700
Nov 05, 201825.5927.3925.4327.1627.16578,200
Nov 02, 201827.0028.0024.8025.5925.59944,000
Nov 01, 201826.2426.3524.6326.0926.09952,800
Oct 31, 201825.7726.2124.8425.7125.71488,100
Oct 30, 201823.7525.6823.5025.3325.33481,800
Oct 29, 201824.5425.0823.1523.5123.51443,000
Oct 26, 201823.5924.8023.5124.1424.14424,000
Oct 25, 201823.1425.0223.1024.5124.51554,400
Oct 24, 201824.3124.8922.6122.9922.99487,600
Oct 23, 201823.7524.5222.8024.2524.25603,300
Oct 22, 201823.8324.9223.4024.7224.72391,300
Oct 19, 201824.7525.3323.0023.7623.76805,400
Oct 18, 201826.4826.4824.0524.6224.62579,300
Oct 17, 201825.7526.3525.2026.1526.15638,200
Oct 16, 201825.3325.8724.2025.1725.17574,700
Oct 15, 201826.2627.0025.0025.3125.31572,900
Oct 12, 201825.7426.3224.9625.5125.51831,100
Oct 11, 201823.9125.0023.3523.3823.38673,900
Oct 10, 201826.6926.7123.8824.2824.281,065,400
Oct 09, 201827.0127.8325.7127.0027.00657,300
Oct 08, 201828.8628.9526.5027.2827.28560,000
Oct 05, 201828.3028.9427.5728.4628.46407,900
Oct 04, 201828.6928.9027.9528.5628.56667,200
Oct 03, 201828.5029.1428.2228.9928.99624,500
Oct 02, 201830.2430.8328.3828.4228.42600,100
Oct 01, 201832.7532.7529.7530.2430.241,534,700
Sep 28, 201833.3833.8632.8033.1033.10267,000
Sep 27, 201834.0534.5033.6033.6633.66209,400
Sep 26, 201834.4034.4033.3834.1434.14224,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...