Skip to main content

Appfolio Cl A (NQ: APPF )

225.62 -1.30 (-0.58%)
Streaming Delayed Price Updated: 10:28 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 231.76 231.85 226.08 226.92 323,989 -5.28(-2.27%)
Oct 01, 2024 236.09 236.09 228.16 232.20 194,245 -3.20(-1.36%)
Sep 30, 2024 234.10 235.63 231.94 235.40 204,970 +0.86(+0.37%)
Sep 27, 2024 237.82 238.49 234.31 234.54 151,900 -1.78(-0.75%)
Sep 26, 2024 237.67 237.67 234.24 236.32 90,948 +2.18(+0.93%)
Sep 25, 2024 239.63 240.00 234.11 234.14 137,863 -4.37(-1.83%)
Sep 24, 2024 236.48 239.31 234.92 238.51 143,913 +2.32(+0.98%)
Sep 23, 2024 235.39 237.71 233.10 236.19 131,887 +2.40(+1.03%)
Sep 20, 2024 232.92 235.69 231.43 233.79 566,286 +1.97(+0.85%)
Sep 19, 2024 234.37 235.60 230.85 231.82 166,306 +2.73(+1.19%)
Sep 18, 2024 229.09 233.81 226.75 229.09 118,270 -0.10(-0.04%)
Sep 17, 2024 227.93 229.85 225.75 229.19 146,936 +2.04(+0.90%)
Sep 16, 2024 227.06 230.67 226.94 227.15 140,622 +1.31(+0.58%)
Sep 13, 2024 225.81 229.01 225.03 225.84 97,366 +1.61(+0.72%)
Sep 12, 2024 225.76 226.73 220.82 224.23 170,117 +0.11(+0.05%)
Sep 11, 2024 220.41 224.49 219.51 224.12 107,657 +3.35(+1.52%)
Sep 10, 2024 223.86 224.50 220.29 220.77 118,194 -1.22(-0.55%)
Sep 09, 2024 224.57 225.90 220.10 221.99 199,909 -0.93(-0.42%)
Sep 06, 2024 229.83 230.87 222.53 222.92 107,505 -5.36(-2.35%)
Sep 05, 2024 226.31 228.29 225.18 228.28 90,755 +1.69(+0.75%)
Sep 04, 2024 229.03 229.03 221.76 226.59 152,719 -2.82(-1.23%)
Sep 03, 2024 231.19 232.33 228.47 229.41 152,142 -2.58(-1.11%)
Aug 30, 2024 233.43 234.87 231.31 231.99 352,297 -0.15(-0.06%)
Aug 29, 2024 231.18 234.90 230.82 232.14 143,618 +2.92(+1.27%)
Aug 28, 2024 231.30 233.65 228.23 229.22 174,571 -3.66(-1.57%)
Aug 27, 2024 232.52 232.99 229.68 232.88 129,378 -1.17(-0.50%)
Aug 26, 2024 231.02 236.48 230.59 234.05 209,937 +4.59(+2.00%)
Aug 23, 2024 226.94 231.21 225.30 229.46 203,339 +3.84(+1.70%)
Aug 22, 2024 229.25 229.50 224.92 225.62 158,905 -2.22(-0.97%)
Aug 21, 2024 220.97 229.01 220.97 227.84 171,351 +7.56(+3.43%)
Aug 20, 2024 222.92 224.00 218.80 220.28 128,897 -3.30(-1.48%)
Aug 19, 2024 221.13 223.88 218.28 223.58 111,951 +3.88(+1.77%)
Aug 16, 2024 219.62 222.99 218.90 219.70 168,142 -1.52(-0.69%)
Aug 15, 2024 219.00 223.32 217.66 221.22 143,559 +4.40(+2.03%)
Aug 14, 2024 218.01 218.58 214.22 216.82 113,318 -0.34(-0.16%)
Aug 13, 2024 215.09 218.61 214.60 217.16 161,709 +4.36(+2.05%)
Aug 12, 2024 214.89 214.97 210.83 212.80 251,990 -1.12(-0.52%)
Aug 09, 2024 215.01 217.83 212.93 213.92 191,363 -0.50(-0.23%)
Aug 08, 2024 213.79 215.87 209.57 214.42 151,796 +2.71(+1.28%)
Aug 07, 2024 211.50 216.01 209.32 211.71 306,292 +3.62(+1.74%)
Aug 06, 2024 206.45 210.26 204.31 208.09 227,882 +3.76(+1.84%)
Aug 05, 2024 199.28 207.81 197.58 204.33 248,073 -6.26(-2.97%)
Aug 02, 2024 208.95 213.40 205.82 210.59 318,702 -5.10(-2.36%)
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.