AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
270.24
-2.20 (-0.81%)
Aug 13, 2025, 9:56 AM - Market open
AppFolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 229.16 | 233.35 | 227.44 | 232.65 | 232.65 | 1.24% | 230,002 |
| Jul 1, 2025 | 229.64 | 232.91 | 226.91 | 229.81 | 229.81 | -0.20% | 329,437 |
| Jun 30, 2025 | 228.74 | 230.75 | 224.66 | 230.28 | 230.28 | 1.30% | 351,847 |
| Jun 27, 2025 | 229.24 | 231.76 | 223.68 | 227.33 | 227.33 | -0.85% | 441,435 |
| Jun 26, 2025 | 232.02 | 232.02 | 227.72 | 229.29 | 229.29 | -0.65% | 199,588 |
| Jun 25, 2025 | 234.14 | 235.39 | 229.71 | 230.79 | 230.79 | -0.77% | 240,210 |
| Jun 24, 2025 | 228.90 | 232.91 | 228.34 | 232.58 | 232.58 | 1.77% | 230,176 |
| Jun 23, 2025 | 222.04 | 230.00 | 219.00 | 228.53 | 228.53 | 2.35% | 218,599 |
| Jun 20, 2025 | 223.73 | 225.78 | 221.17 | 223.29 | 223.29 | -0.20% | 373,938 |
| Jun 18, 2025 | 221.27 | 227.15 | 219.83 | 223.73 | 223.73 | 1.41% | 280,389 |
| Jun 17, 2025 | 225.35 | 225.35 | 218.56 | 220.62 | 220.62 | -3.06% | 259,635 |
| Jun 16, 2025 | 226.34 | 229.14 | 225.15 | 227.58 | 227.58 | 0.89% | 241,368 |
| Jun 13, 2025 | 222.50 | 228.21 | 222.50 | 225.57 | 225.57 | -0.64% | 401,237 |
| Jun 12, 2025 | 227.47 | 231.22 | 225.85 | 227.02 | 227.02 | -0.36% | 341,708 |
| Jun 11, 2025 | 228.44 | 231.05 | 226.28 | 227.83 | 227.83 | -0.27% | 336,885 |
| Jun 10, 2025 | 222.53 | 231.58 | 220.06 | 228.44 | 228.44 | 4.81% | 548,430 |
| Jun 9, 2025 | 217.74 | 219.85 | 215.75 | 217.95 | 217.95 | 0.32% | 258,594 |
| Jun 6, 2025 | 216.74 | 217.87 | 213.84 | 217.25 | 217.25 | 0.67% | 242,572 |
| Jun 5, 2025 | 217.98 | 219.33 | 215.02 | 215.80 | 215.80 | -1.01% | 257,942 |
| Jun 4, 2025 | 217.49 | 221.26 | 217.42 | 218.01 | 218.01 | -0.06% | 193,243 |
| Jun 3, 2025 | 210.42 | 218.73 | 210.19 | 218.15 | 218.15 | 3.98% | 218,357 |
| Jun 2, 2025 | 209.53 | 211.68 | 204.60 | 209.81 | 209.81 | -0.64% | 210,880 |