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
May 18, 2018	13.28	13.28	13.28	13.28	13.28	-
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
Feb 27, 2018	27.50	28.19	27.40	27.74	27.74	491,000
Feb 26, 2018	28.06	28.63	27.50	27.73	27.73	739,800
Feb 23, 2018	30.80	30.90	28.05	28.74	28.74	732,100
Feb 22, 2018	30.64	30.70	30.01	30.62	30.62	279,800
Feb 21, 2018	29.44	30.71	29.33	30.64	30.64	229,300
Feb 20, 2018	30.51	30.88	29.41	29.52	29.52	282,100
Feb 16, 2018	30.50	30.73	30.30	30.44	30.44	235,600
Feb 15, 2018	30.61	30.88	29.86	30.46	30.46	289,100
Feb 14, 2018	29.65	30.64	29.02	29.99	29.99	595,400
Feb 13, 2018	30.01	31.00	29.73	30.64	30.64	170,600
Feb 12, 2018	28.55	30.69	28.50	30.00	30.00	255,500
Feb 09, 2018	27.97	28.63	27.05	28.00	28.00	274,800
Feb 08, 2018	27.78	28.37	27.32	27.75	27.75	181,300
Feb 07, 2018	28.82	29.84	27.59	27.72	27.72	215,700
Feb 06, 2018	26.26	29.15	26.00	28.88	28.88	338,100
Feb 05, 2018	28.00	28.38	27.07	27.53	27.53	411,300
Feb 02, 2018	29.60	29.70	28.10	28.61	28.61	452,900
Feb 01, 2018	30.93	31.70	29.65	29.80	29.80	329,200
Jan 31, 2018	30.55	31.47	30.50	31.00	31.00	249,900
Jan 30, 2018	30.47	30.80	29.62	30.37	30.37	345,500
Jan 29, 2018	31.41	31.97	30.25	30.94	30.94	352,900
Jan 26, 2018	32.50	32.69	30.25	31.39	31.39	534,700
Jan 25, 2018	32.30	32.91	32.19	32.26	32.26	162,900
Jan 24, 2018	32.00	33.45	32.00	32.10	32.10	315,200
Jan 23, 2018	33.70	34.00	31.61	32.04	32.04	697,600
Jan 22, 2018	35.50	35.50	33.65	33.71	33.71	449,400
Jan 19, 2018	35.11	36.38	35.07	35.51	35.51	372,900
Jan 18, 2018	36.99	37.83	34.24	36.15	36.15	733,500
Jan 17, 2018	38.27	38.98	37.85	38.43	38.43	466,200
Jan 16, 2018	38.49	38.49	37.50	37.69	37.69	518,300
Jan 12, 2018	37.37	37.98	36.01	36.76	36.76	610,200
Jan 11, 2018	33.25	38.30	33.25	36.75	36.75	1,404,400
Jan 10, 2018	31.65	35.03	31.25	34.57	34.57	768,100
Jan 09, 2018	37.26	37.39	31.10	31.87	31.87	1,442,300
Jan 08, 2018	39.00	39.49	32.73	36.10	36.10	2,183,100
Jan 05, 2018	39.49	43.26	38.60	39.68	39.68	1,841,300
Jan 04, 2018	40.20	40.20	36.90	37.76	37.76	1,153,000
Jan 03, 2018	33.98	36.08	33.34	35.73	35.73	677,200
Jan 02, 2018	32.82	33.29	32.06	33.06	33.06	748,000
Dec 29, 2017	33.65	34.53	31.19	31.48	31.48	832,200
Dec 28, 2017	30.17	33.78	30.17	33.60	33.60	1,001,000
Dec 27, 2017	29.69	31.60	29.69	30.32	30.32	920,500
Dec 26, 2017	28.58	30.23	28.06	29.50	29.50	728,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...