AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
234.65
-4.87 (-2.03%)
At close: Oct 8, 2025, 4:00 PM EDT
234.65
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:04 PM EDT
AppFolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 239.88 | 239.88 | 233.58 | 234.65 | - | -2.03% | 325,511 |
| Oct 7, 2025 | 242.33 | 243.00 | 236.49 | 239.52 | 239.52 | -1.63% | 324,075 |
| Oct 6, 2025 | 250.00 | 250.35 | 242.10 | 243.48 | 243.48 | -2.55% | 310,937 |
| Oct 3, 2025 | 251.92 | 255.25 | 248.34 | 249.86 | 249.86 | -1.18% | 313,866 |
| Oct 2, 2025 | 256.20 | 257.36 | 249.85 | 252.85 | 252.85 | -1.44% | 364,850 |
| Oct 1, 2025 | 275.28 | 277.73 | 254.15 | 256.54 | 256.54 | -6.94% | 495,696 |
| Sep 30, 2025 | 282.42 | 283.14 | 274.58 | 275.66 | 275.66 | -2.45% | 244,645 |
| Sep 29, 2025 | 280.18 | 282.61 | 277.43 | 282.58 | 282.58 | 1.45% | 177,839 |
| Sep 26, 2025 | 276.40 | 279.23 | 274.36 | 278.53 | 278.53 | 0.93% | 142,937 |
| Sep 25, 2025 | 279.19 | 279.39 | 275.01 | 275.97 | 275.97 | -1.33% | 154,884 |
| Sep 24, 2025 | 280.93 | 282.49 | 276.64 | 279.68 | 279.68 | -0.24% | 130,579 |
| Sep 23, 2025 | 284.77 | 285.44 | 280.34 | 280.36 | 280.36 | -1.69% | 225,563 |
| Sep 22, 2025 | 281.05 | 285.61 | 278.78 | 285.18 | 285.18 | 1.28% | 244,876 |
| Sep 19, 2025 | 279.29 | 281.88 | 276.11 | 281.57 | 281.57 | 0.60% | 346,059 |
| Sep 18, 2025 | 276.95 | 280.63 | 275.94 | 279.89 | 279.89 | 1.13% | 143,361 |
| Sep 17, 2025 | 276.45 | 278.10 | 272.50 | 276.75 | 276.75 | 0.18% | 198,508 |
| Sep 16, 2025 | 280.30 | 280.30 | 273.40 | 276.26 | 276.26 | -1.41% | 164,596 |
| Sep 15, 2025 | 276.09 | 280.64 | 275.73 | 280.22 | 280.22 | 1.50% | 237,480 |
| Sep 12, 2025 | 284.33 | 284.48 | 275.65 | 276.09 | 276.09 | -1.91% | 259,742 |
| 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 |