AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
236.32
+2.18 (0.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 239.63 | 240.00 | 234.11 | 234.14 | 234.14 | -1.83% | 137,891 |
| Sep 24, 2024 | 236.48 | 239.31 | 234.92 | 238.51 | 238.51 | 0.98% | 143,913 |
| Sep 23, 2024 | 235.39 | 237.71 | 233.10 | 236.19 | 236.19 | 1.03% | 131,887 |
| Sep 20, 2024 | 232.92 | 235.69 | 231.43 | 233.79 | 233.79 | 0.85% | 566,286 |
| Sep 19, 2024 | 234.37 | 235.60 | 230.85 | 231.82 | 231.82 | 1.19% | 166,306 |
| Sep 18, 2024 | 229.09 | 233.81 | 226.75 | 229.09 | 229.09 | -0.04% | 118,270 |
| Sep 17, 2024 | 227.93 | 229.86 | 225.76 | 229.19 | 229.19 | 0.90% | 146,937 |
| Sep 16, 2024 | 227.06 | 230.67 | 226.94 | 227.15 | 227.15 | 0.58% | 140,622 |
| Sep 13, 2024 | 225.81 | 229.01 | 225.04 | 225.84 | 225.84 | 0.72% | 97,366 |
| Sep 12, 2024 | 225.76 | 226.73 | 220.82 | 224.23 | 224.23 | 0.05% | 170,118 |
| Sep 11, 2024 | 220.41 | 224.49 | 219.51 | 224.12 | 224.12 | 1.52% | 107,657 |
| Sep 10, 2024 | 223.86 | 224.50 | 220.29 | 220.77 | 220.77 | -0.55% | 118,194 |
| Sep 9, 2024 | 224.57 | 225.90 | 220.10 | 221.99 | 221.99 | -0.42% | 199,909 |
| Sep 6, 2024 | 229.83 | 230.87 | 222.53 | 222.92 | 222.92 | -2.35% | 107,505 |
| Sep 5, 2024 | 226.31 | 228.29 | 225.18 | 228.28 | 228.28 | 0.75% | 90,755 |
| Sep 4, 2024 | 229.03 | 229.03 | 221.76 | 226.59 | 226.59 | -1.23% | 152,719 |
| Sep 3, 2024 | 231.19 | 232.33 | 228.48 | 229.41 | 229.41 | -1.11% | 152,142 |
| Aug 30, 2024 | 233.43 | 234.87 | 231.31 | 231.99 | 231.99 | -0.06% | 352,297 |
| Aug 29, 2024 | 231.18 | 234.90 | 230.82 | 232.14 | 232.14 | 1.27% | 143,618 |
| Aug 28, 2024 | 231.30 | 233.65 | 228.23 | 229.22 | 229.22 | -1.57% | 174,422 |
| Aug 27, 2024 | 232.52 | 232.99 | 229.68 | 232.88 | 232.88 | -0.50% | 129,382 |
| Aug 26, 2024 | 231.02 | 236.48 | 230.59 | 234.05 | 234.05 | 2.00% | 209,937 |
| Aug 23, 2024 | 226.94 | 231.21 | 225.30 | 229.46 | 229.46 | 1.70% | 203,339 |
| Aug 22, 2024 | 229.25 | 229.50 | 224.92 | 225.62 | 225.62 | -0.97% | 158,913 |
| Aug 21, 2024 | 220.97 | 229.01 | 220.97 | 227.84 | 227.84 | 3.43% | 171,352 |
| Aug 20, 2024 | 222.92 | 224.00 | 218.80 | 220.28 | 220.28 | -1.48% | 128,897 |
| Aug 19, 2024 | 221.13 | 223.88 | 218.28 | 223.58 | 223.58 | 1.77% | 111,951 |
| Aug 16, 2024 | 219.62 | 222.99 | 218.90 | 219.70 | 219.70 | -0.69% | 168,142 |
| Aug 15, 2024 | 219.00 | 223.32 | 217.66 | 221.22 | 221.22 | 2.03% | 143,564 |
| Aug 14, 2024 | 218.01 | 218.58 | 214.22 | 216.82 | 216.82 | -0.16% | 113,318 |
| Aug 13, 2024 | 215.09 | 218.61 | 214.60 | 217.16 | 217.16 | 2.05% | 161,709 |
| Aug 12, 2024 | 214.89 | 214.97 | 210.83 | 212.80 | 212.80 | -0.52% | 251,990 |
| Aug 9, 2024 | 215.01 | 217.83 | 212.93 | 213.92 | 213.92 | -0.23% | 191,363 |
| Aug 8, 2024 | 213.79 | 215.87 | 209.57 | 214.42 | 214.42 | 1.28% | 151,797 |
| Aug 7, 2024 | 211.50 | 216.01 | 209.32 | 211.71 | 211.71 | 1.74% | 306,312 |
| Aug 6, 2024 | 206.45 | 210.26 | 204.32 | 208.09 | 208.09 | 1.84% | 227,882 |
| Aug 5, 2024 | 199.28 | 207.81 | 197.58 | 204.33 | 204.33 | -2.97% | 248,073 |
| Aug 2, 2024 | 208.95 | 213.40 | 205.82 | 210.59 | 210.59 | -2.36% | 318,702 |
| Aug 1, 2024 | 220.00 | 222.26 | 210.43 | 215.69 | 215.69 | -2.61% | 314,861 |
| Jul 31, 2024 | 223.02 | 225.44 | 219.23 | 221.48 | 221.48 | 0.89% | 332,709 |
| Jul 30, 2024 | 229.26 | 233.85 | 218.30 | 219.53 | 219.53 | -4.14% | 454,001 |
| Jul 29, 2024 | 231.34 | 233.69 | 224.19 | 229.02 | 229.02 | -0.84% | 611,108 |
| Jul 26, 2024 | 269.94 | 272.51 | 230.39 | 230.95 | 230.95 | -10.85% | 718,990 |
| Jul 25, 2024 | 256.40 | 268.57 | 251.31 | 259.07 | 259.07 | 0.96% | 571,677 |
| Jul 24, 2024 | 267.00 | 268.25 | 256.32 | 256.60 | 256.60 | -4.97% | 251,901 |
| Jul 23, 2024 | 270.00 | 274.56 | 268.45 | 270.02 | 270.02 | 0.09% | 299,814 |
| Jul 22, 2024 | 265.53 | 270.68 | 264.50 | 269.77 | 269.77 | 2.57% | 417,940 |
| Jul 19, 2024 | 263.66 | 266.94 | 261.07 | 263.02 | 263.02 | -0.24% | 330,386 |
| Jul 18, 2024 | 263.64 | 268.20 | 259.24 | 263.66 | 263.66 | 0.26% | 303,387 |
| Jul 17, 2024 | 264.40 | 265.77 | 257.89 | 262.98 | 262.98 | -0.62% | 271,030 |
| Jul 16, 2024 | 263.08 | 266.28 | 260.26 | 264.62 | 264.62 | 1.25% | 186,329 |
| Jul 15, 2024 | 266.06 | 268.66 | 260.80 | 261.36 | 261.36 | -1.13% | 297,106 |
| Jul 12, 2024 | 254.14 | 265.71 | 251.90 | 264.35 | 264.35 | 5.02% | 528,114 |
| Jul 11, 2024 | 251.19 | 254.57 | 247.97 | 251.71 | 251.71 | 1.51% | 233,378 |
| Jul 10, 2024 | 250.60 | 251.61 | 244.45 | 247.96 | 247.96 | -0.37% | 155,107 |
| Jul 9, 2024 | 252.55 | 253.07 | 247.31 | 248.87 | 248.87 | -1.46% | 183,307 |
| Jul 8, 2024 | 253.61 | 256.70 | 250.63 | 252.55 | 252.55 | -0.01% | 175,954 |
| Jul 5, 2024 | 250.47 | 252.85 | 249.41 | 252.58 | 252.58 | 1.04% | 137,290 |
| Jul 3, 2024 | 246.78 | 253.65 | 245.42 | 249.97 | 249.97 | 1.14% | 245,508 |
| Jul 2, 2024 | 243.43 | 247.81 | 242.87 | 247.16 | 247.16 | 1.56% | 329,615 |
| Jul 1, 2024 | 243.96 | 246.54 | 241.60 | 243.36 | 243.36 | -0.49% | 194,003 |
| Jun 28, 2024 | 250.00 | 251.51 | 242.04 | 244.57 | 244.57 | -1.74% | 2,429,422 |
| Jun 27, 2024 | 240.49 | 250.38 | 239.40 | 248.89 | 248.89 | 3.83% | 335,525 |
| Jun 26, 2024 | 238.41 | 241.16 | 234.62 | 239.70 | 239.70 | 0.45% | 217,359 |
| Jun 25, 2024 | 232.13 | 238.95 | 231.07 | 238.62 | 238.62 | 2.80% | 207,659 |
| Jun 24, 2024 | 231.16 | 232.48 | 229.46 | 232.13 | 232.13 | 0.13% | 174,245 |
| Jun 21, 2024 | 231.66 | 239.11 | 228.77 | 231.82 | 231.82 | -0.02% | 508,335 |
| Jun 20, 2024 | 232.38 | 232.92 | 227.82 | 231.87 | 231.87 | 0.05% | 262,522 |
| Jun 18, 2024 | 230.27 | 234.49 | 228.93 | 231.76 | 231.76 | 0.66% | 198,822 |
| Jun 17, 2024 | 231.52 | 232.27 | 226.90 | 230.24 | 230.24 | -0.55% | 164,186 |
| Jun 14, 2024 | 232.66 | 233.19 | 228.96 | 231.52 | 231.52 | -1.24% | 131,899 |
| Jun 13, 2024 | 239.75 | 241.57 | 234.29 | 234.42 | 234.42 | -2.35% | 188,952 |
| Jun 12, 2024 | 239.03 | 243.04 | 238.40 | 240.07 | 240.07 | 2.52% | 244,601 |
| Jun 11, 2024 | 231.65 | 237.00 | 229.80 | 234.18 | 234.18 | 1.25% | 323,836 |
| Jun 10, 2024 | 226.86 | 233.53 | 222.00 | 231.30 | 231.30 | 0.81% | 138,656 |
| Jun 7, 2024 | 230.88 | 232.94 | 228.33 | 229.45 | 229.45 | -0.99% | 143,163 |
| Jun 6, 2024 | 230.92 | 235.27 | 230.92 | 231.74 | 231.74 | 0.13% | 206,522 |
| Jun 5, 2024 | 228.60 | 232.13 | 225.00 | 231.43 | 231.43 | 1.97% | 187,925 |
| Jun 4, 2024 | 227.09 | 231.64 | 224.58 | 226.96 | 226.96 | -0.18% | 332,827 |
| Jun 3, 2024 | 229.23 | 229.89 | 224.97 | 227.37 | 227.37 | -0.42% | 252,496 |
| May 31, 2024 | 231.27 | 233.02 | 224.28 | 228.32 | 228.32 | -0.60% | 208,298 |
| May 30, 2024 | 230.09 | 230.09 | 226.15 | 229.69 | 229.69 | -0.42% | 247,057 |
| May 29, 2024 | 230.29 | 234.84 | 229.31 | 230.67 | 230.67 | -1.07% | 208,821 |
| May 28, 2024 | 229.51 | 233.66 | 227.08 | 233.16 | 233.16 | 1.20% | 213,618 |
| May 24, 2024 | 235.71 | 235.71 | 229.43 | 230.40 | 230.40 | -1.87% | 197,424 |
| May 23, 2024 | 238.49 | 239.42 | 231.43 | 234.78 | 234.78 | -1.01% | 182,609 |
| May 22, 2024 | 238.25 | 241.27 | 236.22 | 237.18 | 237.18 | -0.50% | 127,743 |
| May 21, 2024 | 242.89 | 244.14 | 237.70 | 238.37 | 238.37 | -1.96% | 177,961 |
| May 20, 2024 | 239.89 | 244.69 | 237.00 | 243.14 | 243.14 | 1.06% | 175,197 |
| May 17, 2024 | 247.31 | 248.75 | 238.01 | 240.59 | 240.59 | -2.55% | 169,364 |
| May 16, 2024 | 248.38 | 250.00 | 245.73 | 246.88 | 246.88 | -1.20% | 161,816 |
| May 15, 2024 | 250.00 | 255.38 | 247.25 | 249.87 | 249.87 | 1.08% | 249,233 |
| May 14, 2024 | 249.00 | 249.45 | 242.92 | 247.19 | 247.19 | -0.89% | 263,803 |
| May 13, 2024 | 248.39 | 251.36 | 248.01 | 249.41 | 249.41 | 0.85% | 303,147 |
| May 10, 2024 | 245.00 | 248.57 | 243.69 | 247.31 | 247.31 | 0.82% | 202,500 |
| May 9, 2024 | 244.94 | 248.53 | 243.83 | 245.30 | 245.30 | 0.16% | 202,839 |
| May 8, 2024 | 245.95 | 248.24 | 244.75 | 244.91 | 244.91 | -1.44% | 222,089 |
| May 7, 2024 | 245.94 | 252.04 | 244.06 | 248.49 | 248.49 | 0.46% | 219,352 |
| May 6, 2024 | 240.20 | 247.41 | 238.71 | 247.36 | 247.36 | 3.45% | 301,198 |
| May 3, 2024 | 240.24 | 244.80 | 236.78 | 239.11 | 239.11 | 1.30% | 202,482 |