Skip to main content

Appfolio Cl A (NQ: APPF )

193.33 +5.50 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.