Appfolio Cl A (NQ: APPF )

157.00 USD +1.53 (+0.98%)
Official Closing Price Updated: 6:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 155.00 158.01 155.00 157.00 108,079 +1.53(+0.98%)
Jan 21, 2021 157.59 158.58 155.00 155.47 82,255 -2.32(-1.47%)
Jan 20, 2021 157.74 162.03 156.62 157.79 169,124 +3.21(+2.08%)
Jan 19, 2021 153.60 158.97 152.71 154.58 151,974 +1.66(+1.09%)
Jan 15, 2021 153.00 156.17 151.13 152.92 97,100 -0.79(-0.51%)
Jan 14, 2021 152.80 157.86 152.80 153.71 112,458 +1.19(+0.78%)
Jan 13, 2021 158.04 159.18 151.72 152.52 141,820 -5.00(-3.17%)
Jan 12, 2021 161.50 161.92 154.18 157.52 149,332 -2.73(-1.70%)
Jan 11, 2021 170.05 170.38 159.46 160.25 235,446 -12.98(-7.49%)
Jan 08, 2021 176.28 180.12 173.08 173.23 84,300 -1.68(-0.96%)
Jan 07, 2021 175.43 179.60 174.58 174.91 87,052 +0.33(+0.19%)
Jan 06, 2021 176.43 180.50 171.46 174.58 140,865 -3.85(-2.16%)
Jan 05, 2021 177.07 179.59 176.11 178.43 77,125 +1.38(+0.78%)
Jan 04, 2021 180.04 181.53 174.46 177.05 102,587 -2.99(-1.66%)
Dec 31, 2020 180.04 180.04 180.04 100,089 +0.74(+0.41%)
Dec 30, 2020 180.46 182.80 177.99 179.30 100,089 -1.59(-0.88%)
Dec 29, 2020 186.00 186.59 180.30 180.89 136,920 -3.43(-1.86%)
Dec 28, 2020 184.00 184.62 179.40 184.32 107,557 +3.71(+2.05%)
Dec 24, 2020 183.16 184.33 178.43 180.61 48,500 -1.81(-0.99%)
Dec 23, 2020 183.58 186.23 180.47 182.42 121,425 -0.04(-0.02%)
Dec 22, 2020 169.79 183.03 168.54 182.46 439,852 +15.17(+9.07%)
Dec 21, 2020 177.82 177.98 166.04 167.29 254,461 -5.54(-3.21%)
Dec 18, 2020 174.39 176.02 172.03 172.83 391,500 +0.23(+0.13%)
Dec 17, 2020 172.03 175.46 172.00 172.60 179,696 +1.19(+0.69%)
Dec 16, 2020 173.85 174.45 170.06 171.41 149,634 -0.59(-0.34%)
Dec 15, 2020 173.46 178.35 170.23 172.00 229,878 +0.72(+0.42%)
Dec 14, 2020 163.20 173.67 163.12 171.28 208,379 +2.32(+1.37%)
Dec 11, 2020 170.97 172.62 166.87 168.96 120,200 -3.85(-2.23%)
Dec 10, 2020 166.15 172.89 165.71 172.81 140,661 +5.20(+3.10%)
Dec 09, 2020 169.41 171.98 165.90 167.61 118,738 -0.94(-0.56%)
Dec 08, 2020 169.95 169.97 165.24 168.55 105,500 -0.56(-0.33%)
Dec 07, 2020 163.16 169.31 163.16 169.11 120,697 +5.33(+3.25%)
Dec 04, 2020 161.27 164.06 161.27 163.78 81,700 +2.55(+1.58%)
Dec 03, 2020 158.93 162.85 158.93 161.23 70,917 +2.30(+1.45%)
Dec 02, 2020 156.17 159.45 155.55 158.93 86,268 +0.70(+0.44%)
Dec 01, 2020 162.88 162.98 158.14 158.23 201,098 -4.70(-2.88%)
Nov 30, 2020 157.36 163.20 155.97 162.93 286,664 +7.13(+4.58%)
Nov 27, 2020 149.91 157.00 148.51 155.80 115,100 +6.40(+4.28%)
Nov 25, 2020 144.62 150.37 142.85 149.40 119,400 +5.18(+3.59%)
Nov 24, 2020 146.00 149.87 143.79 144.22 91,903 -1.29(-0.89%)
Nov 23, 2020 152.21 152.35 145.40 145.51 101,452 -5.57(-3.69%)
Nov 20, 2020 148.72 153.26 147.52 151.08 147,200 +1.64(+1.10%)
Nov 19, 2020 143.13 149.85 142.85 149.44 137,137 +6.74(+4.72%)
Nov 18, 2020 147.52 149.29 142.00 142.70 124,067 -5.02(-3.40%)
Nov 17, 2020 144.00 148.28 143.66 147.72 110,184 +2.68(+1.85%)
Nov 16, 2020 145.64 148.67 143.50 145.04 104,900 +0.48(+0.33%)
Nov 13, 2020 146.53 148.25 141.65 144.56 94,400 -0.35(-0.24%)
Nov 12, 2020 150.56 151.97 144.14 144.91 95,644 -4.95(-3.30%)
Nov 11, 2020 152.72 156.56 143.65 149.86 142,637 -2.33(-1.53%)
Nov 10, 2020 147.15 152.88 137.79 152.19 374,687 +4.89(+3.32%)
Nov 09, 2020 165.10 169.12 147.11 147.30 272,242 -16.57(-10.11%)
Nov 06, 2020 162.55 166.10 158.78 163.87 103,800 +1.81(+1.12%)
Nov 05, 2020 159.52 163.35 158.50 162.06 55,515 +5.06(+3.22%)
Nov 04, 2020 156.00 159.57 155.27 157.00 85,723 +5.12(+3.37%)
Nov 03, 2020 144.50 152.26 144.28 151.88 115,604 +9.53(+6.69%)
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.