AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
276.09
-5.39 (-1.91%)
At close: Sep 12, 2025, 4:00 PM EDT
285.00
+8.91 (3.23%)
After-hours: Sep 12, 2025, 6:46 PM EDT
AppFolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 284.33 | 284.48 | 275.65 | 276.09 | 276.09 | -1.91% | 259,439 |
| Sep 11, 2025 | 276.75 | 282.68 | 275.95 | 281.48 | 281.48 | 1.72% | 233,890 |
| Sep 10, 2025 | 279.59 | 280.26 | 275.58 | 276.72 | 276.72 | -1.03% | 270,201 |
| Sep 9, 2025 | 286.60 | 287.50 | 277.45 | 279.59 | 279.59 | -2.40% | 202,070 |
| Sep 8, 2025 | 284.89 | 288.74 | 284.09 | 286.46 | 286.46 | 0.58% | 258,237 |
| Sep 5, 2025 | 281.56 | 285.05 | 280.36 | 284.81 | 284.81 | 1.99% | 177,568 |
| Sep 4, 2025 | 275.81 | 279.26 | 272.75 | 279.24 | 279.24 | 1.07% | 233,891 |
| Sep 3, 2025 | 273.95 | 276.44 | 270.62 | 276.29 | 276.29 | 1.01% | 245,805 |
| Sep 2, 2025 | 272.82 | 278.80 | 272.41 | 273.54 | 273.54 | -1.38% | 166,714 |
| Aug 29, 2025 | 276.13 | 277.38 | 272.73 | 277.38 | 277.38 | 0.42% | 221,099 |
| Aug 28, 2025 | 276.39 | 278.96 | 275.29 | 276.22 | 276.22 | -0.02% | 180,317 |
| Aug 27, 2025 | 274.34 | 277.65 | 274.12 | 276.27 | 276.27 | 0.93% | 285,663 |
| Aug 26, 2025 | 274.88 | 278.00 | 271.84 | 273.73 | 273.73 | -0.39% | 406,584 |
| Aug 25, 2025 | 274.31 | 277.25 | 272.41 | 274.79 | 274.79 | -0.19% | 242,060 |
| Aug 22, 2025 | 270.00 | 276.52 | 267.90 | 275.32 | 275.32 | 1.98% | 328,243 |
| Aug 21, 2025 | 265.33 | 270.34 | 264.95 | 269.97 | 269.97 | 0.94% | 188,675 |
| Aug 20, 2025 | 269.67 | 270.35 | 266.90 | 267.46 | 267.46 | -0.92% | 235,204 |
| Aug 19, 2025 | 268.12 | 273.50 | 266.59 | 269.93 | 269.93 | 0.31% | 267,248 |
| Aug 18, 2025 | 266.73 | 272.80 | 265.26 | 269.10 | 269.10 | 1.43% | 314,641 |
| Aug 15, 2025 | 264.98 | 268.00 | 263.73 | 265.30 | 265.30 | -0.04% | 274,445 |
| Aug 14, 2025 | 268.50 | 270.87 | 264.90 | 265.40 | 265.40 | -1.24% | 240,243 |
| Aug 13, 2025 | 275.76 | 275.76 | 264.33 | 268.72 | 268.72 | -1.37% | 303,491 |
| Aug 12, 2025 | 281.07 | 281.07 | 268.60 | 272.44 | 272.44 | -3.00% | 410,238 |
| Aug 11, 2025 | 281.98 | 290.55 | 279.63 | 280.88 | 280.88 | -0.88% | 457,163 |
| Aug 8, 2025 | 300.00 | 300.25 | 282.74 | 283.36 | 283.36 | -5.66% | 635,503 |
| Aug 7, 2025 | 312.84 | 315.31 | 298.96 | 300.37 | 300.37 | -3.84% | 605,729 |
| Aug 6, 2025 | 315.71 | 315.76 | 302.36 | 312.37 | 312.37 | -0.42% | 491,808 |
| Aug 5, 2025 | 321.70 | 323.34 | 310.32 | 313.70 | 313.70 | -2.35% | 564,432 |
| Aug 4, 2025 | 321.80 | 326.04 | 315.99 | 321.25 | 321.25 | 0.66% | 894,605 |
| Aug 1, 2025 | 283.00 | 320.36 | 282.50 | 319.15 | 319.15 | 19.36% | 1,105,261 |
| Jul 31, 2025 | 263.85 | 270.76 | 260.91 | 267.38 | 267.38 | 3.16% | 543,854 |
| Jul 30, 2025 | 261.72 | 262.89 | 257.59 | 259.20 | 259.20 | -0.53% | 216,321 |
| Jul 29, 2025 | 259.19 | 262.19 | 256.66 | 260.58 | 260.58 | 0.03% | 330,155 |
| Jul 28, 2025 | 265.00 | 266.55 | 260.19 | 260.49 | 260.49 | -1.53% | 266,121 |
| Jul 25, 2025 | 263.42 | 264.81 | 258.62 | 264.54 | 264.54 | 1.19% | 219,657 |
| Jul 24, 2025 | 261.42 | 264.98 | 260.20 | 261.43 | 261.43 | -0.03% | 253,853 |
| Jul 23, 2025 | 255.76 | 262.48 | 255.20 | 261.52 | 261.52 | 2.36% | 215,537 |
| Jul 22, 2025 | 253.61 | 255.66 | 251.95 | 255.49 | 255.49 | 1.29% | 184,666 |
| Jul 21, 2025 | 251.42 | 255.96 | 250.29 | 252.23 | 252.23 | 0.51% | 219,960 |
| Jul 18, 2025 | 256.07 | 258.38 | 249.05 | 250.95 | 250.95 | -1.19% | 180,701 |
| Jul 17, 2025 | 247.67 | 256.51 | 247.67 | 253.97 | 253.97 | 3.27% | 371,948 |
| Jul 16, 2025 | 240.88 | 247.13 | 240.88 | 245.94 | 245.94 | 2.22% | 246,560 |
| Jul 15, 2025 | 243.03 | 244.95 | 239.63 | 240.60 | 240.60 | -0.60% | 233,631 |
| Jul 14, 2025 | 236.06 | 243.39 | 236.06 | 242.05 | 242.05 | 1.84% | 247,011 |
| Jul 11, 2025 | 243.90 | 244.00 | 236.21 | 237.68 | 237.68 | -3.13% | 250,794 |
| Jul 10, 2025 | 245.18 | 248.85 | 241.75 | 245.36 | 245.36 | -0.42% | 192,664 |
| Jul 9, 2025 | 244.90 | 246.63 | 240.93 | 246.39 | 246.39 | 1.38% | 175,449 |
| Jul 8, 2025 | 240.80 | 243.65 | 238.45 | 243.03 | 243.03 | 0.94% | 302,491 |
| Jul 7, 2025 | 233.42 | 241.04 | 233.42 | 240.77 | 240.77 | 2.24% | 252,957 |
| Jul 3, 2025 | 232.13 | 237.32 | 231.93 | 235.49 | 235.49 | 1.22% | 159,120 |