Skip to main content

Appfolio Cl A (NQ: APPF )

207.87 -9.76 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.42 19.59 19.19 19.44 17,265 +0.33(+1.73%)
Sep 29, 2016 19.58 19.68 19.07 19.11 17,302 -0.53(-2.70%)
Sep 28, 2016 19.51 19.78 19.34 19.64 12,725 +0.25(+1.29%)
Sep 27, 2016 19.25 19.50 19.11 19.39 13,401 +0.22(+1.15%)
Sep 26, 2016 19.35 19.66 19.09 19.17 13,962 -0.49(-2.49%)
Sep 23, 2016 19.92 19.92 19.63 19.66 12,329 +0.02(+0.10%)
Sep 22, 2016 19.57 19.78 19.41 19.64 26,694 +0.04(+0.20%)
Sep 21, 2016 19.51 19.72 19.43 19.60 18,086 +0.13(+0.67%)
Sep 20, 2016 19.15 19.71 19.08 19.47 18,970 +0.48(+2.53%)
Sep 19, 2016 19.30 19.30 18.87 18.99 20,404 -0.20(-1.04%)
Sep 16, 2016 19.82 19.98 19.13 19.19 86,312 -0.46(-2.34%)
Sep 15, 2016 19.65 19.86 19.02 19.65 23,000 -0.09(-0.46%)
Sep 14, 2016 18.59 19.78 18.46 19.74 32,278 +1.11(+5.96%)
Sep 13, 2016 18.85 19.20 18.31 18.63 27,594 -0.35(-1.84%)
Sep 12, 2016 18.15 19.00 17.91 18.98 33,224 +0.64(+3.49%)
Sep 09, 2016 18.94 18.94 18.24 18.34 32,728 -0.60(-3.17%)
Sep 08, 2016 18.93 18.99 18.57 18.94 11,986 +0.05(+0.26%)
Sep 07, 2016 18.69 19.00 18.69 18.89 16,281 +0.27(+1.45%)
Sep 06, 2016 18.58 18.70 18.52 18.62 26,377 +0.17(+0.92%)
Sep 02, 2016 18.68 18.45 18.45 18.45 13,600 +0.10(+0.54%)
Sep 01, 2016 18.28 18.75 17.51 18.35 35,505 -0.07(-0.38%)
Aug 31, 2016 18.63 18.98 18.18 18.42 9,888 -0.20(-1.07%)
Aug 30, 2016 18.69 18.91 18.49 18.62 6,109 -0.06(-0.32%)
Aug 29, 2016 18.70 18.92 18.60 18.68 24,240 +0.18(+0.97%)
Aug 26, 2016 18.61 18.84 18.15 18.50 12,168 +0.00(+0.00%)
Aug 25, 2016 18.53 18.79 18.41 18.50 16,182 +0.08(+0.43%)
Aug 24, 2016 18.21 18.57 18.19 18.42 20,838 +0.10(+0.55%)
Aug 23, 2016 18.31 18.54 18.21 18.32 23,740 +0.03(+0.16%)
Aug 22, 2016 18.13 18.33 18.13 18.29 19,561 +0.10(+0.55%)
Aug 19, 2016 18.20 18.45 18.05 18.19 26,307 -0.09(-0.49%)
Aug 18, 2016 18.15 18.41 18.07 18.28 17,770 +0.04(+0.22%)
Aug 17, 2016 18.34 18.40 18.19 18.24 16,966 +0.01(+0.05%)
Aug 16, 2016 18.00 18.42 17.97 18.23 63,187 +0.08(+0.44%)
Aug 15, 2016 17.97 18.28 17.97 18.15 29,192 -0.04(-0.22%)
Aug 12, 2016 18.00 18.39 18.00 18.19 21,366 +0.00(+0.00%)
Aug 11, 2016 17.86 18.28 17.86 18.19 71,730 +0.21(+1.17%)
Aug 10, 2016 18.00 18.00 16.02 17.98 24,414 -0.01(-0.06%)
Aug 09, 2016 17.00 17.99 16.26 17.99 115,575 +1.06(+6.26%)
Aug 08, 2016 16.70 17.00 14.86 16.93 79,893 +0.13(+0.77%)
Aug 05, 2016 16.74 16.88 16.26 16.80 57,324 +0.15(+0.90%)
Aug 04, 2016 16.47 16.94 16.32 16.65 27,279 -0.04(-0.24%)
Aug 03, 2016 16.22 16.87 16.20 16.69 58,483 +0.58(+3.60%)
Aug 02, 2016 16.20 16.20 16.00 16.11 10,917 -0.04(-0.25%)
Aug 01, 2016 15.96 16.20 15.82 16.15 27,795 +0.07(+0.44%)
Jul 29, 2016 16.11 16.17 15.62 16.08 17,995 +0.01(+0.06%)
Jul 28, 2016 16.04 16.20 15.84 16.07 17,549 -0.05(-0.31%)
Jul 27, 2016 15.33 16.19 15.27 16.12 58,104 +0.74(+4.81%)
Jul 26, 2016 15.06 15.49 14.79 15.38 18,587 +0.41(+2.74%)
Jul 25, 2016 15.10 15.35 14.90 14.97 27,163 -0.27(-1.77%)
Jul 22, 2016 15.18 15.50 15.12 15.24 11,779 -0.03(-0.20%)
Jul 21, 2016 15.10 15.36 15.01 15.27 21,795 +0.08(+0.53%)
Jul 20, 2016 15.40 15.50 14.98 15.19 18,736 -0.16(-1.04%)
Jul 19, 2016 15.08 15.48 14.87 15.35 22,787 +0.18(+1.19%)
Jul 18, 2016 15.14 15.40 14.99 15.17 10,796 +0.11(+0.73%)
Jul 15, 2016 14.91 15.12 14.65 15.06 21,952 +0.25(+1.69%)
Jul 14, 2016 15.00 15.00 14.68 14.81 19,954 -0.11(-0.74%)
Jul 13, 2016 14.90 15.00 14.70 14.92 17,849 -0.06(-0.40%)
Jul 12, 2016 14.70 15.00 14.60 14.98 25,229 +0.36(+2.46%)
Jul 11, 2016 14.70 14.70 14.46 14.62 15,504 +0.00(+0.00%)
Jul 08, 2016 14.40 14.70 14.40 14.62 19,194 +0.31(+2.17%)
Jul 07, 2016 14.35 14.46 14.14 14.31 16,772 -0.02(-0.14%)
Jul 05, 2016 14.58 14.91 14.18 14.33 18,519 -0.23(-1.58%)
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.