Skip to main content
AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
230.65
+2.10 (0.92%)
Nov 20, 2024, 4:00 PM EST - Market closed

AppFolio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024227.89230.82226.77230.65230.650.92%109,113
Nov 19, 2024227.17229.16226.24228.55228.55-0.34%152,731
Nov 18, 2024229.54230.19228.19229.33229.33-0.30%229,107
Nov 15, 2024229.85231.93226.88230.02230.02-1.43%187,336
Nov 14, 2024233.90235.03231.41233.36233.36-0.40%180,594
Nov 13, 2024235.00239.44234.09234.30234.30-0.41%114,032
Nov 12, 2024231.34236.41231.34235.26235.260.77%181,071
Nov 11, 2024229.04233.80227.34233.47233.472.31%221,677
Nov 8, 2024228.96228.96225.80228.20228.20-0.08%195,392
Nov 7, 2024228.86229.88227.32228.39228.390.13%198,523
Nov 6, 2024220.45229.71219.69228.10228.105.56%302,145
Nov 5, 2024212.33216.69211.96216.09216.091.93%219,420
Nov 4, 2024207.04212.32206.37212.00212.001.67%163,063
Nov 1, 2024207.74211.01207.02208.52208.520.31%174,278
Oct 31, 2024215.98218.00207.71207.87207.87-4.48%278,789
Oct 30, 2024215.80218.04213.00217.63217.630.57%251,767
Oct 29, 2024210.10216.42209.37216.39216.392.86%269,519
Oct 28, 2024213.45215.00209.61210.37210.37-0.93%346,321
Oct 25, 2024210.82236.00209.31212.34212.3410.55%894,190
Oct 24, 2024197.71200.54189.01192.07192.07-1.76%583,123
Oct 23, 2024198.36199.03194.94195.52195.52-1.47%337,904
Oct 22, 2024199.70200.74196.20198.43198.43-1.08%357,811
Oct 21, 2024201.14202.51199.28200.60200.60-0.27%201,841
Oct 18, 2024203.25204.76200.28201.14201.14-0.23%239,203
Oct 17, 2024204.00204.00199.50201.61201.61-0.85%203,156
Oct 16, 2024203.05204.40201.84203.34203.340.68%224,121
Oct 15, 2024221.30221.30201.79201.97201.97-10.84%622,730
Oct 14, 2024226.83227.63224.57226.53226.530.11%142,405
Oct 11, 2024223.38228.38220.71226.27226.271.85%281,391
Oct 10, 2024224.02224.02221.01222.16222.16-1.33%267,068
Oct 9, 2024225.41227.13224.15225.16225.16-0.43%162,472
Oct 8, 2024223.60228.08223.60226.13226.131.26%117,217
Oct 7, 2024227.12227.12222.66223.31223.31-1.68%211,808
Oct 4, 2024230.29231.00226.80227.12227.120.05%181,385
Oct 3, 2024226.33228.60224.64227.00227.000.04%224,596
Oct 2, 2024231.76231.86226.08226.92226.92-2.27%323,988
Oct 1, 2024236.09236.09228.16232.20232.20-1.36%194,245
Sep 30, 2024234.10235.63231.94235.40235.400.37%204,970
Sep 27, 2024237.82238.49234.31234.54234.54-0.75%151,900
Sep 26, 2024237.67237.67234.24236.32236.320.93%90,948
Sep 25, 2024239.63240.00234.11234.14234.14-1.83%137,891
Sep 24, 2024236.48239.31234.92238.51238.510.98%143,913
Sep 23, 2024235.39237.71233.10236.19236.191.03%131,887
Sep 20, 2024232.92235.69231.43233.79233.790.85%566,286
Sep 19, 2024234.37235.60230.85231.82231.821.19%166,306
Sep 18, 2024229.09233.81226.75229.09229.09-0.04%118,270
Sep 17, 2024227.93229.86225.76229.19229.190.90%146,937
Sep 16, 2024227.06230.67226.94227.15227.150.58%140,622
Sep 13, 2024225.81229.01225.04225.84225.840.72%97,366
Sep 12, 2024225.76226.73220.82224.23224.230.05%170,118
Sep 11, 2024220.41224.49219.51224.12224.121.52%107,657
Sep 10, 2024223.86224.50220.29220.77220.77-0.55%118,194
Sep 9, 2024224.57225.90220.10221.99221.99-0.42%199,909
Sep 6, 2024229.83230.87222.53222.92222.92-2.35%107,505
Sep 5, 2024226.31228.29225.18228.28228.280.75%90,755
Sep 4, 2024229.03229.03221.76226.59226.59-1.23%152,719
Sep 3, 2024231.19232.33228.48229.41229.41-1.11%152,142
Aug 30, 2024233.43234.87231.31231.99231.99-0.06%352,297
Aug 29, 2024231.18234.90230.82232.14232.141.27%143,618
Aug 28, 2024231.30233.65228.23229.22229.22-1.57%174,422
Aug 27, 2024232.52232.99229.68232.88232.88-0.50%129,382
Aug 26, 2024231.02236.48230.59234.05234.052.00%209,937
Aug 23, 2024226.94231.21225.30229.46229.461.70%203,339
Aug 22, 2024229.25229.50224.92225.62225.62-0.97%158,913
Aug 21, 2024220.97229.01220.97227.84227.843.43%171,352
Aug 20, 2024222.92224.00218.80220.28220.28-1.48%128,897
Aug 19, 2024221.13223.88218.28223.58223.581.77%111,951
Aug 16, 2024219.62222.99218.90219.70219.70-0.69%168,142
Aug 15, 2024219.00223.32217.66221.22221.222.03%143,564
Aug 14, 2024218.01218.58214.22216.82216.82-0.16%113,318
Aug 13, 2024215.09218.61214.60217.16217.162.05%161,709
Aug 12, 2024214.89214.97210.83212.80212.80-0.52%251,990
Aug 9, 2024215.01217.83212.93213.92213.92-0.23%191,363
Aug 8, 2024213.79215.87209.57214.42214.421.28%151,797
Aug 7, 2024211.50216.01209.32211.71211.711.74%306,312
Aug 6, 2024206.45210.26204.32208.09208.091.84%227,882
Aug 5, 2024199.28207.81197.58204.33204.33-2.97%248,073
Aug 2, 2024208.95213.40205.82210.59210.59-2.36%318,702
Aug 1, 2024220.00222.26210.43215.69215.69-2.61%314,861
Jul 31, 2024223.02225.44219.23221.48221.480.89%332,709
Jul 30, 2024229.26233.85218.30219.53219.53-4.14%454,001
Jul 29, 2024231.34233.69224.19229.02229.02-0.84%611,108
Jul 26, 2024269.94272.51230.39230.95230.95-10.85%718,990
Jul 25, 2024256.40268.57251.31259.07259.070.96%571,677
Jul 24, 2024267.00268.25256.32256.60256.60-4.97%251,901
Jul 23, 2024270.00274.56268.45270.02270.020.09%299,814
Jul 22, 2024265.53270.68264.50269.77269.772.57%417,940
Jul 19, 2024263.66266.94261.07263.02263.02-0.24%330,386
Jul 18, 2024263.64268.20259.24263.66263.660.26%303,387
Jul 17, 2024264.40265.77257.89262.98262.98-0.62%271,030
Jul 16, 2024263.08266.28260.26264.62264.621.25%186,329
Jul 15, 2024266.06268.66260.80261.36261.36-1.13%297,106
Jul 12, 2024254.14265.71251.90264.35264.355.02%528,114
Jul 11, 2024251.19254.57247.97251.71251.711.51%233,378
Jul 10, 2024250.60251.61244.45247.96247.96-0.37%155,107
Jul 9, 2024252.55253.07247.31248.87248.87-1.46%183,307
Jul 8, 2024253.61256.70250.63252.55252.55-0.01%175,954
Jul 5, 2024250.47252.85249.41252.58252.581.04%137,290
Jul 3, 2024246.78253.65245.42249.97249.971.14%245,508
Jul 2, 2024243.43247.81242.87247.16247.161.56%329,615