AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
156.64
-2.85 (-1.79%)
Apr 7, 2026, 4:00 PM EDT - Market closed
AppFolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 159.02 | 160.21 | 156.21 | 156.64 | 156.64 | -1.79% | 171,080 |
| Apr 6, 2026 | 156.24 | 159.81 | 154.12 | 159.49 | 159.49 | 1.51% | 288,910 |
| Apr 2, 2026 | 154.14 | 158.14 | 150.12 | 157.11 | 157.11 | 1.93% | 220,639 |
| Apr 1, 2026 | 159.99 | 161.23 | 152.81 | 154.14 | 154.14 | -2.33% | 400,855 |
| Mar 31, 2026 | 158.00 | 161.87 | 155.13 | 157.82 | 157.82 | 1.28% | 285,118 |
| Mar 30, 2026 | 157.00 | 159.00 | 154.09 | 155.82 | 155.82 | 0.09% | 322,887 |
| Mar 27, 2026 | 156.66 | 157.61 | 154.16 | 155.68 | 155.68 | -1.86% | 368,403 |
| Mar 26, 2026 | 158.57 | 164.34 | 158.04 | 158.63 | 158.63 | 0.04% | 338,442 |
| Mar 25, 2026 | 163.23 | 164.82 | 155.73 | 158.57 | 158.57 | -1.54% | 281,029 |
| Mar 24, 2026 | 165.05 | 165.05 | 158.71 | 161.05 | 161.05 | -3.55% | 473,313 |
| Mar 23, 2026 | 167.80 | 168.68 | 164.58 | 166.97 | 166.97 | 0.52% | 416,024 |
| Mar 20, 2026 | 163.96 | 168.90 | 161.14 | 166.10 | 166.10 | -0.42% | 842,991 |
| Mar 19, 2026 | 166.18 | 172.67 | 165.02 | 166.80 | 166.80 | -0.52% | 237,434 |
| Mar 18, 2026 | 165.95 | 169.53 | 165.60 | 167.67 | 167.67 | -0.48% | 285,170 |
| Mar 17, 2026 | 171.45 | 177.37 | 167.56 | 168.48 | 168.48 | -1.13% | 428,587 |
| Mar 16, 2026 | 172.50 | 175.19 | 170.02 | 170.40 | 170.40 | -1.22% | 471,844 |
| Mar 13, 2026 | 177.58 | 179.97 | 171.72 | 172.50 | 172.50 | -2.06% | 282,262 |
| Mar 12, 2026 | 177.89 | 183.07 | 174.67 | 176.12 | 176.12 | -1.60% | 262,508 |
| Mar 11, 2026 | 186.24 | 188.18 | 176.99 | 178.99 | 178.99 | -3.33% | 454,319 |
| Mar 10, 2026 | 188.46 | 188.46 | 180.61 | 185.16 | 185.16 | -2.40% | 307,893 |
| Mar 9, 2026 | 189.37 | 191.62 | 186.48 | 189.71 | 189.71 | -0.76% | 437,934 |
| Mar 6, 2026 | 189.84 | 192.09 | 187.04 | 191.17 | 191.17 | 0.67% | 247,425 |
| Mar 5, 2026 | 188.05 | 193.30 | 187.56 | 189.90 | 189.90 | 0.87% | 380,424 |
| Mar 4, 2026 | 188.66 | 189.90 | 186.19 | 188.26 | 188.26 | -0.07% | 211,348 |
| Mar 3, 2026 | 177.17 | 189.51 | 175.28 | 188.40 | 188.40 | 4.32% | 506,085 |
| Mar 2, 2026 | 174.59 | 181.99 | 174.59 | 180.60 | 180.60 | 1.60% | 367,230 |
| Feb 27, 2026 | 174.00 | 177.89 | 169.99 | 177.76 | 177.76 | 0.63% | 520,019 |
| Feb 26, 2026 | 167.76 | 177.78 | 167.19 | 176.65 | 176.65 | 5.98% | 534,207 |
| Feb 25, 2026 | 167.05 | 169.85 | 165.08 | 166.69 | 166.69 | 0.26% | 402,095 |
| Feb 24, 2026 | 163.88 | 169.85 | 161.13 | 166.26 | 166.26 | 1.79% | 528,112 |
| Feb 23, 2026 | 170.56 | 170.56 | 162.20 | 163.33 | 163.33 | -5.17% | 486,067 |
| Feb 20, 2026 | 175.00 | 176.15 | 170.45 | 172.23 | 172.23 | -2.35% | 413,081 |
| Feb 19, 2026 | 177.05 | 177.55 | 173.06 | 176.38 | 176.38 | -0.23% | 263,646 |
| Feb 18, 2026 | 168.55 | 177.09 | 168.55 | 176.78 | 176.78 | 4.73% | 436,818 |
| Feb 17, 2026 | 177.91 | 179.00 | 166.36 | 168.79 | 168.79 | -5.39% | 606,790 |
| Feb 13, 2026 | 177.63 | 180.95 | 176.98 | 178.41 | 178.41 | 1.41% | 454,212 |
| Feb 12, 2026 | 178.74 | 181.49 | 173.10 | 175.93 | 175.93 | -1.57% | 452,867 |
| Feb 11, 2026 | 188.00 | 189.01 | 175.67 | 178.74 | 178.74 | -5.08% | 465,988 |
| Feb 10, 2026 | 185.42 | 188.86 | 183.97 | 188.30 | 188.30 | 2.45% | 461,087 |
| Feb 9, 2026 | 180.45 | 184.33 | 178.29 | 183.79 | 183.79 | 2.26% | 663,703 |
| Feb 6, 2026 | 180.02 | 185.78 | 178.06 | 179.73 | 179.73 | 1.33% | 546,781 |
| Feb 5, 2026 | 184.43 | 187.00 | 176.87 | 177.36 | 177.36 | -3.69% | 510,568 |
| Feb 4, 2026 | 182.54 | 187.04 | 180.53 | 184.15 | 184.15 | 0.08% | 572,857 |
| Feb 3, 2026 | 192.55 | 193.42 | 179.88 | 184.01 | 184.01 | -5.66% | 754,828 |
| Feb 2, 2026 | 192.50 | 196.92 | 191.73 | 195.06 | 195.06 | 2.73% | 456,246 |
| Jan 30, 2026 | 194.49 | 196.45 | 186.45 | 189.88 | 189.88 | -8.31% | 1,349,283 |
| Jan 29, 2026 | 214.91 | 215.20 | 204.07 | 207.10 | 207.10 | -5.00% | 638,526 |
| Jan 28, 2026 | 218.15 | 221.09 | 215.33 | 218.00 | 218.00 | 0.90% | 261,027 |
| Jan 27, 2026 | 218.44 | 218.44 | 213.30 | 216.06 | 216.06 | -1.28% | 308,419 |
| Jan 26, 2026 | 219.71 | 227.29 | 214.63 | 218.86 | 218.86 | -0.26% | 377,374 |