AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
221.30
-3.89 (-1.73%)
At close: Mar 28, 2025, 4:00 PM
219.25
-2.05 (-0.93%)
After-hours: Mar 28, 2025, 4:36 PM EDT
AppFolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 224.51 | 224.63 | 218.06 | 221.30 | 221.30 | -1.73% | 227,289 |
| Mar 27, 2025 | 225.65 | 227.43 | 220.57 | 225.19 | 225.19 | -0.14% | 308,973 |
| Mar 26, 2025 | 229.21 | 229.65 | 222.52 | 225.50 | 225.50 | -2.10% | 387,481 |
| Mar 25, 2025 | 221.80 | 230.52 | 220.94 | 230.33 | 230.33 | 4.41% | 690,571 |
| Mar 24, 2025 | 218.12 | 221.40 | 217.43 | 220.60 | 220.60 | 2.43% | 203,773 |
| Mar 21, 2025 | 212.02 | 216.43 | 212.02 | 215.37 | 215.37 | -0.06% | 235,842 |
| Mar 20, 2025 | 215.04 | 218.50 | 214.40 | 215.51 | 215.51 | -0.68% | 175,710 |
| Mar 19, 2025 | 212.83 | 218.15 | 211.09 | 216.99 | 216.99 | 1.96% | 214,144 |
| Mar 18, 2025 | 214.08 | 214.08 | 210.77 | 212.82 | 212.82 | -1.53% | 180,731 |
| Mar 17, 2025 | 216.13 | 220.19 | 215.90 | 216.12 | 216.12 | -0.29% | 240,855 |
| Mar 14, 2025 | 208.23 | 217.38 | 208.04 | 216.74 | 216.74 | 4.88% | 364,836 |
| Mar 13, 2025 | 210.31 | 210.96 | 203.52 | 206.66 | 206.66 | -1.71% | 281,534 |
| Mar 12, 2025 | 216.30 | 217.29 | 207.78 | 210.25 | 210.25 | -1.96% | 322,879 |
| Mar 11, 2025 | 215.06 | 217.80 | 210.51 | 214.46 | 214.46 | -0.53% | 444,545 |
| Mar 10, 2025 | 217.25 | 217.82 | 212.83 | 215.61 | 215.61 | -2.39% | 319,433 |
| Mar 7, 2025 | 219.99 | 222.68 | 213.56 | 220.89 | 220.89 | 0.35% | 317,835 |
| Mar 6, 2025 | 221.62 | 223.71 | 217.62 | 220.11 | 220.11 | -1.72% | 321,135 |
| Mar 5, 2025 | 219.00 | 225.01 | 218.50 | 223.97 | 223.97 | 2.45% | 537,238 |
| Mar 4, 2025 | 212.29 | 221.41 | 210.10 | 218.62 | 218.62 | 2.27% | 357,730 |
| Mar 3, 2025 | 216.17 | 218.13 | 212.74 | 213.76 | 213.76 | -0.34% | 436,122 |
| Feb 28, 2025 | 211.89 | 216.14 | 210.09 | 214.50 | 214.50 | 1.35% | 328,887 |
| Feb 27, 2025 | 214.22 | 215.29 | 210.12 | 211.64 | 211.64 | -0.75% | 215,805 |
| Feb 26, 2025 | 212.32 | 215.87 | 211.85 | 213.23 | 213.23 | 0.95% | 299,320 |
| Feb 25, 2025 | 214.40 | 216.15 | 211.16 | 211.22 | 211.22 | -1.76% | 392,785 |
| Feb 24, 2025 | 212.86 | 216.24 | 209.63 | 215.01 | 215.01 | 1.58% | 281,252 |
| Feb 21, 2025 | 216.65 | 220.35 | 211.65 | 211.66 | 211.66 | -2.05% | 290,878 |
| Feb 20, 2025 | 213.72 | 216.77 | 211.27 | 216.09 | 216.09 | 0.56% | 326,231 |
| Feb 19, 2025 | 218.08 | 223.00 | 214.36 | 214.89 | 214.89 | 1.08% | 330,878 |
| Feb 18, 2025 | 217.27 | 217.60 | 211.27 | 212.60 | 212.60 | -2.17% | 270,442 |
| Feb 14, 2025 | 214.21 | 217.69 | 213.00 | 217.32 | 217.32 | 1.14% | 190,083 |
| Feb 13, 2025 | 215.57 | 216.95 | 211.99 | 214.87 | 214.87 | 0.58% | 209,241 |
| Feb 12, 2025 | 215.70 | 218.35 | 213.39 | 213.64 | 213.64 | -2.22% | 213,970 |
| Feb 11, 2025 | 222.16 | 223.34 | 217.98 | 218.50 | 218.50 | -2.05% | 174,243 |
| Feb 10, 2025 | 224.74 | 227.19 | 222.77 | 223.08 | 223.08 | 0.04% | 220,941 |
| Feb 7, 2025 | 227.00 | 228.42 | 221.12 | 222.98 | 222.98 | -1.58% | 362,046 |
| Feb 6, 2025 | 231.56 | 232.01 | 226.20 | 226.55 | 226.55 | -1.75% | 343,705 |
| Feb 5, 2025 | 231.70 | 234.78 | 228.68 | 230.59 | 230.59 | -0.49% | 426,228 |
| Feb 4, 2025 | 238.02 | 240.74 | 230.00 | 231.73 | 231.73 | -2.84% | 337,338 |
| Feb 3, 2025 | 230.82 | 241.66 | 227.87 | 238.50 | 238.50 | 1.96% | 548,145 |
| Jan 31, 2025 | 241.30 | 243.08 | 228.40 | 233.91 | 233.91 | -7.76% | 996,793 |
| Jan 30, 2025 | 251.12 | 256.76 | 249.53 | 253.58 | 253.58 | 1.44% | 389,582 |
| Jan 29, 2025 | 258.06 | 258.06 | 248.24 | 249.97 | 249.97 | -3.57% | 427,654 |
| Jan 28, 2025 | 255.00 | 266.51 | 249.60 | 259.22 | 259.22 | 1.73% | 267,528 |
| Jan 27, 2025 | 246.50 | 259.74 | 243.19 | 254.82 | 254.82 | 1.92% | 216,078 |
| Jan 24, 2025 | 260.00 | 260.34 | 249.29 | 250.03 | 250.03 | -4.07% | 279,666 |
| Jan 23, 2025 | 255.03 | 260.98 | 254.82 | 260.64 | 260.64 | 1.17% | 245,081 |
| Jan 22, 2025 | 261.42 | 264.08 | 257.62 | 257.62 | 257.62 | -1.06% | 222,457 |
| Jan 21, 2025 | 254.90 | 261.74 | 252.00 | 260.39 | 260.39 | 3.36% | 170,516 |
| Jan 17, 2025 | 255.00 | 255.15 | 250.73 | 251.92 | 251.92 | -0.14% | 185,328 |
| Jan 16, 2025 | 254.61 | 254.61 | 251.78 | 252.28 | 252.28 | -0.08% | 309,245 |