Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appfolio Cl A (NQ: APPF )

247.31 +2.01 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 224.18 224.94 218.15 219.26 235,940 -6.20(-2.75%)
Jan 30, 2024 230.00 230.75 221.11 225.46 329,296 -4.23(-1.84%)
Jan 29, 2024 223.03 231.02 215.44 229.69 615,122 +6.03(+2.70%)
Jan 26, 2024 201.00 226.78 198.01 223.66 1,858,775 +49.28(+28.26%)
Jan 25, 2024 179.16 179.27 172.98 174.38 277,210 -2.12(-1.20%)
Jan 24, 2024 182.31 183.99 176.10 176.50 271,959 -4.05(-2.24%)
Jan 23, 2024 183.92 184.98 179.53 180.55 274,081 -1.52(-0.83%)
Jan 22, 2024 179.28 182.63 178.74 182.07 172,033 +4.67(+2.63%)
Jan 19, 2024 178.11 178.66 174.77 177.40 194,230 +1.09(+0.62%)
Jan 18, 2024 176.90 177.91 173.05 176.31 129,711 +1.55(+0.89%)
Jan 17, 2024 173.53 177.23 171.19 174.76 166,282 -0.43(-0.25%)
Jan 16, 2024 179.55 181.47 174.00 175.19 156,169 -5.89(-3.25%)
Jan 12, 2024 181.34 183.29 179.48 181.08 262,566 +1.22(+0.68%)
Jan 11, 2024 176.50 180.00 176.00 179.86 219,006 +3.42(+1.94%)
Jan 10, 2024 174.99 176.57 171.91 176.44 240,792 +2.23(+1.28%)
Jan 09, 2024 165.93 176.76 165.93 174.21 383,126 +6.60(+3.94%)
Jan 08, 2024 165.13 169.07 165.13 167.61 155,875 +3.26(+1.98%)
Jan 05, 2024 164.88 166.20 164.29 164.35 190,380 -1.44(-0.87%)
Jan 04, 2024 167.47 167.93 164.51 165.79 234,432 -1.04(-0.62%)
Jan 03, 2024 168.51 169.23 165.10 166.83 335,409 -2.38(-1.41%)
Jan 02, 2024 171.98 171.98 167.26 169.21 223,658 -4.03(-2.33%)
Dec 29, 2023 173.08 175.39 171.40 173.24 242,679 +0.08(+0.05%)
Dec 28, 2023 173.92 174.69 172.43 173.16 135,846 -1.02(-0.59%)
Dec 27, 2023 176.24 176.57 173.75 174.18 111,804 -1.74(-0.99%)
Dec 26, 2023 177.50 178.61 175.92 175.92 105,911 -1.32(-0.74%)
Dec 22, 2023 176.51 178.22 176.19 177.24 128,509 +0.37(+0.21%)
Dec 21, 2023 176.17 178.67 174.02 176.87 139,962 +2.13(+1.22%)
Dec 20, 2023 177.00 178.30 174.54 174.74 144,372 -2.92(-1.64%)
Dec 19, 2023 178.73 182.00 177.59 177.66 175,631 +0.66(+0.37%)
Dec 18, 2023 178.01 179.04 174.91 177.00 215,795 -1.61(-0.90%)
Dec 15, 2023 181.51 182.93 177.00 178.61 411,520 -1.57(-0.87%)
Dec 14, 2023 185.15 189.10 179.75 180.18 261,359 -3.15(-1.72%)
Dec 13, 2023 180.42 183.53 177.38 183.33 187,968 +2.51(+1.39%)
Dec 12, 2023 182.24 182.24 179.27 180.82 117,387 -1.25(-0.69%)
Dec 11, 2023 182.20 183.29 177.83 182.07 186,397 -0.92(-0.50%)
Dec 08, 2023 181.00 184.78 180.00 182.99 153,646 +1.75(+0.97%)
Dec 07, 2023 188.32 192.34 180.96 181.24 225,711 -7.94(-4.20%)
Dec 06, 2023 195.38 196.94 189.18 189.18 219,676 -5.49(-2.82%)
Dec 05, 2023 191.12 196.69 190.18 194.67 199,595 +1.34(+0.69%)
Dec 04, 2023 186.54 194.20 184.34 193.33 295,560 +5.50(+2.93%)
Dec 01, 2023 188.24 191.04 187.37 187.83 215,831 -1.42(-0.75%)
Nov 30, 2023 188.80 189.78 183.33 189.25 393,407 +0.18(+0.10%)
Nov 29, 2023 192.86 195.03 187.74 189.07 205,330 -1.16(-0.61%)
Nov 28, 2023 195.76 197.51 189.13 190.23 231,763 -4.55(-2.34%)
Nov 27, 2023 193.37 199.19 193.37 194.78 282,573 +1.57(+0.81%)
Nov 24, 2023 195.77 197.00 192.19 193.21 80,597 -3.82(-1.94%)
Nov 22, 2023 196.84 198.82 195.31 197.03 142,786 +0.52(+0.26%)
Nov 21, 2023 200.52 201.58 192.85 196.51 198,158 -3.54(-1.77%)
Nov 20, 2023 202.40 203.34 199.56 200.05 240,649 -0.51(-0.25%)
Nov 17, 2023 200.39 203.16 199.56 200.56 240,131 +1.11(+0.56%)
Nov 16, 2023 199.84 202.78 195.56 199.45 189,630 -0.91(-0.45%)
Nov 15, 2023 207.00 209.05 199.03 200.36 290,915 -10.62(-5.03%)
Nov 14, 2023 203.37 211.41 202.93 210.98 379,665 +12.70(+6.41%)
Nov 13, 2023 198.68 200.88 197.75 198.28 203,825 -0.57(-0.29%)
Nov 10, 2023 199.40 201.75 197.45 198.85 180,179 +0.03(+0.02%)
Nov 09, 2023 202.70 203.95 198.39 198.82 206,737 -3.04(-1.51%)
Nov 08, 2023 198.69 202.31 196.22 201.86 186,796 +3.83(+1.93%)
Nov 07, 2023 199.95 202.51 197.07 198.03 285,005 -0.87(-0.44%)
Nov 06, 2023 198.50 201.39 195.00 198.90 270,375 +0.84(+0.42%)
Nov 03, 2023 189.71 199.98 188.45 198.06 273,956 +10.12(+5.38%)
Nov 02, 2023 187.80 189.72 183.77 187.94 186,401 +3.79(+2.06%)
Nov 01, 2023 187.62 188.70 182.26 184.15 245,181 -3.42(-1.82%)
Oct 31, 2023 184.91 189.08 184.07 187.57 260,059 +3.98(+2.17%)
Oct 30, 2023 189.50 189.50 183.41 183.59 194,010 -4.35(-2.31%)
Oct 27, 2023 193.13 207.40 184.03 187.94 517,900 +11.17(+6.32%)
Oct 26, 2023 177.61 180.21 174.60 176.77 164,987 +0.52(+0.30%)
Oct 25, 2023 180.64 180.64 174.52 176.25 101,574 -5.19(-2.86%)
Oct 24, 2023 180.70 182.81 178.68 181.44 57,784 +1.69(+0.94%)
Oct 23, 2023 176.77 180.88 175.52 179.75 60,124 +1.64(+0.92%)
Oct 20, 2023 184.60 184.63 175.49 178.11 86,609 -5.86(-3.19%)
Oct 19, 2023 182.87 185.64 181.10 183.97 79,847 +2.86(+1.58%)
Oct 18, 2023 184.59 186.78 180.69 181.11 116,230 -4.64(-2.50%)
Oct 17, 2023 184.68 187.94 184.68 185.75 113,141 +0.57(+0.31%)
Oct 16, 2023 181.05 186.16 181.07 185.18 144,987 +4.51(+2.50%)
Oct 13, 2023 182.60 184.38 180.54 180.67 104,914 -2.20(-1.20%)
Oct 12, 2023 189.87 190.87 182.40 182.87 118,012 -6.40(-3.38%)
Oct 11, 2023 193.07 194.25 186.92 189.27 145,431 -3.00(-1.56%)
Oct 10, 2023 195.55 198.18 192.10 192.27 128,154 -2.90(-1.49%)
Oct 09, 2023 191.28 195.89 190.39 195.17 81,027 +1.79(+0.93%)
Oct 06, 2023 187.50 194.30 187.50 193.38 177,723 +4.03(+2.13%)
Oct 05, 2023 186.46 193.97 186.05 189.35 175,540 +3.10(+1.66%)
Oct 04, 2023 183.46 186.97 182.30 186.25 151,002 +5.12(+2.83%)
Oct 03, 2023 182.56 182.68 179.01 181.13 92,983 -3.39(-1.84%)
Oct 02, 2023 181.59 184.83 181.06 184.52 85,757 +1.89(+1.03%)
Sep 29, 2023 182.71 185.36 181.33 182.63 118,902 +0.94(+0.52%)
Sep 28, 2023 178.60 183.40 177.64 181.69 94,748 +2.97(+1.66%)
Sep 27, 2023 173.67 180.16 173.13 178.72 85,506 +5.47(+3.16%)
Sep 26, 2023 178.99 179.53 171.54 173.25 134,837 -6.97(-3.87%)
Sep 25, 2023 177.70 180.53 178.67 180.22 68,577 +1.38(+0.77%)
Sep 22, 2023 178.76 180.45 177.71 178.84 93,885 +0.73(+0.41%)
Sep 21, 2023 180.14 180.63 177.01 178.11 75,115 -4.61(-2.52%)
Sep 20, 2023 180.16 189.18 179.34 182.72 158,127 +2.54(+1.41%)
Sep 19, 2023 179.13 180.82 176.98 180.18 85,389 +0.59(+0.33%)
Sep 18, 2023 179.38 181.99 179.13 179.59 87,523 -0.39(-0.22%)
Sep 15, 2023 180.83 180.83 177.34 179.98 180,138 -1.24(-0.68%)
Sep 14, 2023 181.58 183.43 180.86 181.22 96,713 -0.05(-0.03%)
Sep 13, 2023 186.07 187.24 179.28 181.27 144,691 -5.72(-3.06%)
Sep 12, 2023 188.76 190.56 186.43 186.99 103,183 -3.02(-1.59%)
Sep 11, 2023 194.17 195.39 187.81 190.01 214,947 -3.09(-1.60%)
Sep 08, 2023 196.39 200.22 192.84 193.10 152,561 -2.47(-1.26%)
Sep 07, 2023 192.12 195.82 190.50 195.57 184,125 +1.33(+0.68%)
Sep 06, 2023 196.33 197.62 193.00 194.24 233,002 -2.60(-1.32%)
Sep 05, 2023 193.30 197.29 192.54 196.84 261,370 +3.02(+1.56%)
Sep 01, 2023 196.50 201.91 193.43 193.82 209,245 +1.05(+0.54%)
Aug 31, 2023 192.21 195.91 191.71 192.77 390,422 +0.59(+0.31%)
Aug 30, 2023 192.00 195.75 191.97 192.18 135,782 +0.30(+0.16%)
Aug 29, 2023 192.59 196.80 191.57 191.88 148,226 -2.81(-1.44%)
Aug 28, 2023 188.58 196.62 187.48 194.69 256,969 +10.87(+5.91%)
Aug 25, 2023 182.31 185.38 181.04 183.82 122,240 +1.46(+0.80%)
Aug 24, 2023 185.95 186.97 181.56 182.36 72,441 -2.61(-1.41%)
Aug 23, 2023 184.76 186.87 182.84 184.97 136,915 +1.24(+0.67%)
Aug 22, 2023 185.28 186.89 181.90 183.73 247,943 -1.43(-0.77%)
Aug 21, 2023 172.46 188.62 172.46 185.16 349,312 +18.20(+10.90%)
Aug 18, 2023 164.94 170.97 164.76 166.96 215,904 -0.03(-0.02%)
Aug 17, 2023 167.55 170.24 165.47 166.99 130,658 +2.30(+1.40%)
Aug 16, 2023 167.03 167.82 164.49 164.69 50,713 -2.22(-1.33%)
Aug 15, 2023 169.28 170.48 165.78 166.91 51,769 -3.00(-1.77%)
Aug 14, 2023 170.95 173.86 169.43 169.91 63,328 -2.53(-1.47%)
Aug 11, 2023 171.84 176.43 171.75 172.44 145,924 -0.17(-0.10%)
Aug 10, 2023 175.42 176.00 170.47 172.61 73,291 -1.35(-0.78%)
Aug 09, 2023 175.31 175.36 172.22 173.96 82,124 -1.20(-0.69%)
Aug 08, 2023 175.57 177.47 173.52 175.16 82,441 -2.72(-1.53%)
Aug 07, 2023 177.00 179.78 173.45 177.88 115,952 +2.35(+1.34%)
Aug 04, 2023 175.58 176.65 173.05 175.53 91,406 +0.35(+0.20%)
Aug 03, 2023 173.58 176.08 171.43 175.18 75,914 +0.93(+0.53%)
Aug 02, 2023 183.70 183.70 173.15 174.25 112,168 -9.92(-5.39%)
Aug 01, 2023 179.94 184.98 178.09 184.17 134,974 +3.58(+1.98%)
Jul 31, 2023 179.83 183.69 178.39 180.59 100,783 +1.20(+0.67%)
Jul 28, 2023 178.99 183.69 174.72 179.39 193,976 +3.57(+2.03%)
Jul 27, 2023 180.00 182.00 175.03 175.82 164,020 -2.19(-1.23%)
Jul 26, 2023 183.80 184.54 176.82 178.01 151,102 -5.90(-3.21%)
Jul 25, 2023 182.41 186.54 182.00 183.91 174,760 +1.13(+0.62%)
Jul 24, 2023 183.67 184.37 180.13 182.78 154,505 -1.19(-0.65%)
Jul 21, 2023 189.47 192.06 183.51 183.97 145,516 -3.54(-1.89%)
Jul 20, 2023 192.65 192.97 186.57 187.51 89,019 -5.43(-2.81%)
Jul 19, 2023 193.75 195.90 189.10 192.94 104,878 -0.98(-0.51%)
Jul 18, 2023 192.66 194.44 189.90 193.92 118,873 +0.76(+0.39%)
Jul 17, 2023 187.86 194.50 187.55 193.16 111,856 +4.67(+2.48%)
Jul 14, 2023 185.51 189.40 184.95 188.49 79,343 +2.22(+1.19%)
Jul 13, 2023 183.03 188.00 182.41 186.27 126,330 +3.91(+2.14%)
Jul 12, 2023 178.10 182.66 177.62 182.36 84,649 +5.80(+3.29%)
Jul 11, 2023 175.00 176.82 173.87 176.56 72,674 +1.63(+0.93%)
Jul 10, 2023 170.88 175.94 170.88 174.93 45,004 +3.21(+1.87%)
Jul 07, 2023 170.51 173.66 170.01 171.72 80,190 +0.95(+0.56%)
Jul 06, 2023 170.20 171.59 168.78 170.77 54,602 -1.91(-1.11%)
Jul 05, 2023 171.94 173.03 170.76 172.68 66,897 -0.15(-0.09%)
Jul 03, 2023 171.15 173.65 169.82 172.83 49,040 +0.69(+0.40%)
Jun 30, 2023 172.43 173.96 169.24 172.14 142,509 +1.35(+0.79%)
Jun 29, 2023 169.20 171.97 168.37 170.79 52,997 +1.38(+0.81%)
Jun 28, 2023 166.84 170.10 165.37 169.41 67,733 +2.37(+1.42%)
Jun 27, 2023 163.91 168.72 162.86 167.04 86,249 +4.25(+2.61%)
Jun 26, 2023 165.13 167.32 162.32 162.79 149,420 -3.23(-1.95%)
Jun 23, 2023 164.76 177.94 164.25 166.02 201,753 -1.35(-0.81%)
Jun 22, 2023 168.91 169.25 166.16 167.37 141,349 -2.44(-1.44%)
Jun 21, 2023 171.57 172.22 168.38 169.81 143,212 -2.82(-1.63%)
Jun 20, 2023 171.24 174.29 171.24 172.63 115,648 -0.61(-0.35%)
Jun 16, 2023 178.10 178.10 172.98 173.24 151,971 -2.48(-1.41%)
Jun 15, 2023 171.73 176.37 175.72 211,869 +37.90(+27.50%)
May 08, 2023 136.66 138.28 134.57 137.82 60,063 +0.68(+0.50%)
May 05, 2023 135.38 138.61 134.17 137.14 72,912 +3.25(+2.43%)
May 04, 2023 135.83 137.89 133.83 133.89 75,031 -2.75(-2.01%)
May 03, 2023 138.00 140.48 136.51 136.64 77,319 -0.89(-0.65%)
May 02, 2023 139.58 139.84 137.53 137.53 75,061 -2.41(-1.72%)
May 01, 2023 139.08 141.56 136.58 139.94 145,670 +0.32(+0.23%)
Apr 28, 2023 135.62 148.17 134.31 139.62 435,381 +10.77(+8.36%)
Apr 27, 2023 124.46 128.95 123.36 128.85 159,227 +3.99(+3.20%)
Apr 26, 2023 124.43 126.12 124.02 124.86 89,748 +0.39(+0.31%)
Apr 25, 2023 130.37 131.55 124.33 124.47 110,815 -7.37(-5.59%)
Apr 24, 2023 132.33 133.78 129.41 131.84 97,168 -1.38(-1.04%)
Apr 21, 2023 129.37 133.80 129.00 133.22 67,455 +3.45(+2.66%)
Apr 20, 2023 131.66 132.84 127.51 129.77 106,967 -2.12(-1.61%)
Apr 19, 2023 129.05 132.34 127.83 131.89 100,501 +1.87(+1.44%)
Apr 18, 2023 130.93 131.07 129.53 130.02 55,115 +0.39(+0.30%)
Apr 17, 2023 128.29 129.98 127.80 129.63 54,417 +1.53(+1.19%)
Apr 14, 2023 127.86 129.74 126.22 128.10 71,803 -0.58(-0.45%)
Apr 13, 2023 127.44 129.59 125.80 128.68 52,181 +2.06(+1.63%)
Apr 12, 2023 128.64 128.64 125.77 126.62 72,269 -1.12(-0.88%)
Apr 11, 2023 127.27 128.19 125.01 127.74 83,058 +0.72(+0.57%)
Apr 10, 2023 124.48 127.28 123.76 127.02 92,083 +1.53(+1.22%)
Apr 06, 2023 122.48 125.75 121.09 125.49 66,467 +2.35(+1.91%)
Apr 05, 2023 125.52 126.15 121.21 123.14 115,744 -3.62(-2.86%)
Apr 04, 2023 128.18 129.60 125.78 126.76 92,630 -0.83(-0.65%)
Apr 03, 2023 124.61 127.86 123.60 127.59 103,414 +3.11(+2.50%)
Mar 31, 2023 123.94 126.74 123.00 124.48 166,748 +1.17(+0.95%)
Mar 30, 2023 122.97 123.80 121.55 123.31 123,896 +1.26(+1.03%)
Mar 29, 2023 120.87 122.27 119.61 122.05 103,990 +1.90(+1.58%)
Mar 28, 2023 119.31 120.70 118.44 120.15 95,606 +0.21(+0.18%)
Mar 27, 2023 119.30 120.79 116.53 119.94 113,340 +1.33(+1.12%)
Mar 24, 2023 117.80 118.93 115.26 118.61 104,339 +0.59(+0.50%)
Mar 23, 2023 116.91 119.07 115.74 118.02 101,217 +1.45(+1.24%)
Mar 22, 2023 119.99 120.46 116.20 116.57 125,479 -3.87(-3.21%)
Mar 21, 2023 119.84 120.44 117.41 120.44 88,335 +2.46(+2.09%)
Mar 20, 2023 117.13 118.12 115.64 117.98 94,471 +0.87(+0.74%)
Mar 17, 2023 120.57 120.57 113.81 117.11 296,943 -4.02(-3.32%)
Mar 16, 2023 119.26 123.57 119.26 121.13 108,424 +0.92(+0.77%)
Mar 15, 2023 117.10 120.28 116.13 120.21 97,278 +1.07(+0.90%)
Mar 14, 2023 119.76 122.77 117.46 119.14 109,279 +2.24(+1.92%)
Mar 13, 2023 114.71 118.80 113.58 116.90 205,469 +0.24(+0.21%)
Mar 10, 2023 121.18 121.18 114.39 116.66 114,725 -5.13(-4.21%)
Mar 09, 2023 127.04 128.34 121.61 121.79 102,165 -5.94(-4.65%)
Mar 08, 2023 127.39 129.52 125.61 127.73 67,181 +0.87(+0.69%)
Mar 07, 2023 131.75 133.74 126.65 126.86 140,223 -4.37(-3.33%)
Mar 06, 2023 129.61 131.78 127.89 131.23 100,179 +1.65(+1.27%)
Mar 03, 2023 128.46 130.96 123.14 129.58 209,476 -0.07(-0.05%)
Mar 02, 2023 128.95 131.22 128.29 129.65 114,241 -0.09(-0.07%)
Mar 01, 2023 132.78 134.63 128.34 129.74 152,643 -2.32(-1.76%)
Feb 28, 2023 131.54 135.81 130.37 132.06 164,894 +0.04(+0.03%)
Feb 27, 2023 130.74 133.42 129.59 132.02 116,560 +1.58(+1.21%)
Feb 24, 2023 129.24 131.97 127.50 130.44 109,148 -0.80(-0.61%)
Feb 23, 2023 129.14 131.38 126.11 131.24 126,803 +3.57(+2.80%)
Feb 22, 2023 129.22 131.40 126.76 127.67 168,692 -1.25(-0.97%)
Feb 21, 2023 130.00 130.32 126.98 128.92 190,886 -2.60(-1.98%)
Feb 17, 2023 127.84 131.74 125.45 131.52 184,008 +3.66(+2.86%)
Feb 16, 2023 128.17 131.11 126.32 127.86 74,942 -2.02(-1.56%)
Feb 15, 2023 125.42 130.17 125.30 129.88 93,988 +3.29(+2.60%)
Feb 14, 2023 125.43 128.84 125.43 126.59 73,930 +0.78(+0.62%)
Feb 13, 2023 124.48 127.60 123.87 125.81 94,554 +1.50(+1.21%)
Feb 10, 2023 123.05 126.04 122.57 124.31 72,405 +0.07(+0.06%)
Feb 09, 2023 125.91 127.62 124.08 124.24 85,378 -0.33(-0.26%)
Feb 08, 2023 121.60 125.84 121.12 124.57 110,015 +2.45(+2.01%)
Feb 07, 2023 116.09 122.36 114.70 122.12 119,639 +5.68(+4.88%)
Feb 06, 2023 116.62 117.90 115.62 116.44 58,853 -1.11(-0.94%)
Feb 03, 2023 117.27 120.69 116.96 117.55 79,962 -1.91(-1.60%)
Feb 02, 2023 119.00 121.60 113.02 119.46 93,037 +2.48(+2.12%)
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.