AppFolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	214.46	219.47	212.97	218.11	-	2.42%	84,634
Jan 14, 2026	220.62	221.67	209.94	212.95	212.95	-3.72%	423,108
Jan 13, 2026	222.51	225.09	219.66	221.17	221.17	-0.74%	375,905
Jan 12, 2026	226.00	229.41	222.53	222.81	222.81	-1.66%	335,035
Jan 9, 2026	226.17	231.90	222.39	226.58	226.58	0.18%	305,818
Jan 8, 2026	225.85	229.54	224.63	226.17	226.17	0.14%	291,880
Jan 7, 2026	236.00	239.86	225.54	225.85	225.85	-3.82%	337,966
Jan 6, 2026	231.72	236.23	228.65	234.82	234.82	0.44%	231,824
Jan 5, 2026	228.75	239.34	228.75	233.80	233.80	1.49%	229,232
Jan 2, 2026	232.44	233.49	225.25	230.37	230.37	-0.98%	203,905
Dec 31, 2025	234.79	235.79	232.28	232.65	232.65	-1.26%	152,842
Dec 30, 2025	235.36	239.68	234.98	235.63	235.63	-0.41%	92,484
Dec 29, 2025	237.23	238.17	234.98	236.60	236.60	-0.29%	77,285
Dec 26, 2025	235.66	238.57	235.15	237.29	237.29	0.37%	84,098
Dec 24, 2025	233.94	237.86	233.45	236.42	236.42	0.46%	57,673
Dec 23, 2025	235.16	236.60	232.27	235.33	235.33	-0.37%	125,258
Dec 22, 2025	233.41	238.20	232.27	236.21	236.21	1.08%	206,051
Dec 19, 2025	238.88	238.98	232.91	233.69	233.69	-0.87%	289,056
Dec 18, 2025	235.46	238.80	234.14	235.74	235.74	0.82%	243,464
Dec 17, 2025	231.21	237.34	230.33	233.83	233.83	1.20%	199,878
Dec 16, 2025	224.00	232.24	222.23	231.06	231.06	2.91%	259,540
Dec 15, 2025	231.14	231.50	223.09	224.52	224.52	-2.99%	304,752
Dec 12, 2025	234.23	239.00	230.54	231.43	231.43	0.71%	203,359
Dec 11, 2025	231.66	235.78	229.25	229.79	229.79	-0.72%	269,271
Dec 10, 2025	233.57	237.50	230.60	231.45	231.45	-0.91%	272,589
Dec 9, 2025	232.35	234.87	231.25	233.57	233.57	0.43%	201,643
Dec 8, 2025	234.05	235.30	230.63	232.57	232.57	-1.21%	200,261
Dec 5, 2025	234.63	240.78	232.91	235.41	235.41	-0.15%	172,927
Dec 4, 2025	235.43	236.28	232.55	235.76	235.76	-0.28%	157,014
Dec 3, 2025	231.51	237.27	230.98	236.43	236.43	2.21%	170,908
Dec 2, 2025	228.75	233.02	226.33	231.32	231.32	1.85%	155,271
Dec 1, 2025	225.05	230.34	224.54	227.11	227.11	-0.51%	252,754
Nov 28, 2025	229.48	230.00	227.81	228.28	228.28	0.05%	61,425
Nov 26, 2025	228.58	231.77	227.20	228.16	228.16	-0.75%	114,453
Nov 25, 2025	225.84	230.87	225.84	229.88	229.88	1.66%	249,053
Nov 24, 2025	228.62	230.91	224.25	226.12	226.12	-1.09%	196,588
Nov 21, 2025	222.74	229.07	221.31	228.62	228.62	3.30%	274,900
Nov 20, 2025	223.38	224.44	219.64	221.31	221.31	-0.22%	188,500
Nov 19, 2025	231.31	231.31	217.35	221.79	221.79	-2.76%	284,879
Nov 18, 2025	235.78	238.22	219.87	228.08	228.08	-4.28%	334,462
Nov 17, 2025	245.81	247.36	236.37	238.28	238.28	-3.90%	223,131
Nov 14, 2025	243.67	250.81	242.43	247.96	247.96	0.59%	225,308
Nov 13, 2025	249.80	251.09	245.28	246.50	246.50	-1.54%	172,613
Nov 12, 2025	251.45	252.14	247.57	250.35	250.35	-0.14%	184,847
Nov 11, 2025	253.66	256.86	250.35	250.71	250.71	-1.67%	198,547
Nov 10, 2025	252.70	257.57	250.43	254.96	254.96	1.25%	198,678
Nov 7, 2025	245.80	253.84	244.19	251.80	251.80	0.61%	160,211
Nov 6, 2025	257.64	258.06	249.35	250.27	250.27	-2.81%	209,174
Nov 5, 2025	261.65	263.40	253.95	257.50	257.50	-1.20%	299,039
Nov 4, 2025	262.00	265.02	254.34	260.62	260.62	-0.63%	432,418