Skip to main content

Appfolio Cl A (NQ: APPF )

246.74 -0.93 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 142.80 143.21 140.25 141.20 72,211 -1.76(-1.23%)
Jun 29, 2021 144.86 145.00 142.74 142.96 87,364 -1.37(-0.95%)
Jun 28, 2021 145.82 148.76 142.29 144.33 111,530 -0.58(-0.40%)
Jun 25, 2021 147.95 148.87 144.25 144.91 353,331 -2.18(-1.48%)
Jun 24, 2021 147.90 150.78 145.36 147.09 92,601 -0.36(-0.24%)
Jun 23, 2021 146.83 148.53 146.61 147.45 90,286 +0.22(+0.15%)
Jun 22, 2021 143.75 147.58 143.75 147.23 91,493 +3.48(+2.42%)
Jun 21, 2021 139.96 145.02 138.51 143.75 152,992 +3.27(+2.33%)
Jun 18, 2021 140.59 143.07 138.68 140.48 248,660 -0.56(-0.40%)
Jun 17, 2021 135.01 141.51 135.01 141.04 176,647 +5.06(+3.72%)
Jun 16, 2021 133.80 137.37 132.93 135.98 76,752 +2.86(+2.15%)
Jun 15, 2021 140.65 141.47 132.28 133.12 182,270 -8.72(-6.15%)
Jun 14, 2021 142.66 145.48 141.26 141.84 125,147 -1.43(-1.00%)
Jun 11, 2021 140.83 143.28 140.57 143.27 76,984 +2.85(+2.03%)
Jun 10, 2021 138.62 141.37 138.62 140.42 61,137 +1.84(+1.33%)
Jun 09, 2021 140.75 142.41 138.20 138.58 75,541 -1.73(-1.23%)
Jun 08, 2021 137.30 140.53 135.81 140.31 80,368 +4.07(+2.99%)
Jun 07, 2021 133.36 136.47 133.36 136.24 78,824 +2.12(+1.58%)
Jun 04, 2021 134.59 137.13 133.65 134.12 54,130 +0.47(+0.35%)
Jun 03, 2021 133.99 134.68 132.00 133.65 69,999 -1.27(-0.94%)
Jun 02, 2021 135.09 136.66 134.06 134.92 75,789 -0.19(-0.14%)
Jun 01, 2021 134.60 136.27 130.59 135.11 90,423 +0.22(+0.16%)
May 28, 2021 134.01 136.72 134.01 134.89 62,753 +1.71(+1.28%)
May 27, 2021 134.23 136.11 131.03 133.18 90,497 -1.17(-0.87%)
May 26, 2021 136.54 138.92 133.53 134.35 92,311 -2.23(-1.63%)
May 25, 2021 134.67 138.05 134.00 136.58 154,621 +2.60(+1.94%)
May 24, 2021 132.02 134.98 132.02 133.98 68,957 +2.49(+1.89%)
May 21, 2021 132.66 133.74 129.47 131.49 166,775 +1.33(+1.02%)
May 20, 2021 128.23 131.15 127.02 130.16 281,085 +1.66(+1.29%)
May 19, 2021 124.12 129.38 122.39 128.50 105,184 +3.35(+2.68%)
May 18, 2021 126.84 130.57 124.93 125.15 110,606 -1.10(-0.87%)
May 17, 2021 126.08 127.07 124.18 126.25 63,150 -1.43(-1.12%)
May 14, 2021 124.28 129.33 124.03 127.68 101,154 +3.66(+2.95%)
May 13, 2021 124.49 128.06 122.85 124.02 216,829 +0.85(+0.69%)
May 12, 2021 122.67 125.44 119.90 123.17 254,936 -1.13(-0.91%)
May 11, 2021 117.20 129.05 110.22 124.30 451,098 -3.06(-2.40%)
May 10, 2021 130.23 131.94 126.85 127.36 217,999 -2.88(-2.21%)
May 07, 2021 132.74 134.99 129.52 130.24 138,153 -0.58(-0.44%)
May 06, 2021 130.64 132.09 124.58 130.82 136,440 +0.36(+0.28%)
May 05, 2021 134.76 135.33 128.53 130.46 115,467 -3.45(-2.58%)
May 04, 2021 141.54 143.74 133.00 133.91 140,301 -9.01(-6.30%)
May 03, 2021 144.80 146.52 142.07 142.92 143,549 -1.71(-1.18%)
Apr 30, 2021 146.49 146.77 143.50 144.63 156,800 -2.29(-1.56%)
Apr 29, 2021 149.81 149.81 145.89 146.92 120,773 -2.21(-1.48%)
Apr 28, 2021 148.02 149.81 146.01 149.13 61,149 +0.48(+0.32%)
Apr 27, 2021 147.78 148.80 145.00 148.65 105,304 +1.82(+1.24%)
Apr 26, 2021 147.86 148.24 146.43 146.83 74,787 -0.35(-0.24%)
Apr 23, 2021 148.43 148.43 145.44 147.18 81,600 -0.53(-0.36%)
Apr 22, 2021 147.71 149.76 145.50 147.71 73,382 +0.63(+0.43%)
Apr 21, 2021 146.00 148.59 144.32 147.08 194,359 +0.64(+0.44%)
Apr 20, 2021 145.23 148.55 144.46 146.44 120,827 +1.38(+0.95%)
Apr 19, 2021 145.41 145.96 142.22 145.06 67,017 -1.20(-0.82%)
Apr 16, 2021 147.43 147.43 144.25 146.26 122,700 -0.44(-0.30%)
Apr 15, 2021 146.48 148.59 144.87 146.70 103,772 +1.89(+1.31%)
Apr 14, 2021 144.30 148.10 142.54 144.81 134,680 +0.81(+0.56%)
Apr 13, 2021 143.00 145.44 142.36 144.00 121,917 +1.50(+1.05%)
Apr 12, 2021 142.55 143.18 138.47 142.50 127,772 +0.03(+0.02%)
Apr 09, 2021 141.89 144.26 138.09 142.47 144,700 -0.54(-0.38%)
Apr 08, 2021 144.05 145.18 141.36 143.01 490,632 +1.02(+0.72%)
Apr 07, 2021 142.40 143.49 140.36 141.99 87,428 -0.80(-0.56%)
Apr 06, 2021 141.95 145.84 140.90 142.79 97,007 -0.12(-0.08%)
Apr 05, 2021 144.00 144.02 139.43 142.91 85,965 -0.09(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.