Skip to main content
AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
211.66
-4.43 (-2.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

AppFolio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025216.65220.35211.65211.66211.66-2.05%290,878
Feb 20, 2025213.72216.77211.27216.09216.090.56%326,231
Feb 19, 2025218.08223.00214.36214.89214.891.08%330,878
Feb 18, 2025217.27217.60211.27212.60212.60-2.17%270,442
Feb 14, 2025214.21217.69213.00217.32217.321.14%190,083
Feb 13, 2025215.57216.95211.99214.87214.870.58%209,241
Feb 12, 2025215.70218.35213.39213.64213.64-2.22%213,970
Feb 11, 2025222.16223.34217.98218.50218.50-2.05%174,243
Feb 10, 2025224.74227.19222.77223.08223.080.04%220,941
Feb 7, 2025227.00228.42221.12222.98222.98-1.58%362,046
Feb 6, 2025231.56232.01226.20226.55226.55-1.75%343,705
Feb 5, 2025231.70234.78228.68230.59230.59-0.49%426,228
Feb 4, 2025238.02240.74230.00231.73231.73-2.84%337,338
Feb 3, 2025230.82241.66227.87238.50238.501.96%548,145
Jan 31, 2025241.30243.08228.40233.91233.91-7.76%996,793
Jan 30, 2025251.12256.76249.53253.58253.581.44%389,582
Jan 29, 2025258.06258.06248.24249.97249.97-3.57%427,654
Jan 28, 2025255.00266.51249.60259.22259.221.73%267,528
Jan 27, 2025246.50259.74243.19254.82254.821.92%216,078
Jan 24, 2025260.00260.34249.29250.03250.03-4.07%279,666
Jan 23, 2025255.03260.98254.82260.64260.641.17%245,081
Jan 22, 2025261.42264.08257.62257.62257.62-1.06%222,457
Jan 21, 2025254.90261.74252.00260.39260.393.36%170,516
Jan 17, 2025255.00255.15250.73251.92251.92-0.14%185,328
Jan 16, 2025254.61254.61251.78252.28252.28-0.08%309,245
Jan 15, 2025251.12254.49250.19252.49252.492.40%256,338
Jan 14, 2025243.40247.93242.48246.57246.571.66%233,790
Jan 13, 2025242.36243.19238.29242.55242.55-0.50%283,795
Jan 10, 2025248.30252.03241.70243.77243.77-3.87%257,862
Jan 8, 2025248.90254.86247.96253.59253.591.61%232,641
Jan 7, 2025251.44253.53245.49249.56249.56-0.59%154,908
Jan 6, 2025251.29252.93249.94251.05251.05-0.66%192,627
Jan 3, 2025250.26256.08249.70252.72252.721.86%150,384
Jan 2, 2025249.69251.51245.36248.11248.110.56%185,065
Dec 31, 2024248.38250.43246.31246.72246.72-0.21%137,216
Dec 30, 2024247.29249.21242.67247.23247.23-1.06%151,700
Dec 27, 2024250.17251.66246.46249.89249.89-1.01%116,114
Dec 26, 2024251.23253.39250.25252.45252.45-0.09%92,144
Dec 24, 2024250.16252.67247.22252.67252.671.45%50,878
Dec 23, 2024251.79251.79247.39249.05249.05-1.09%144,181
Dec 20, 2024249.03256.47244.89251.79251.790.06%385,120
Dec 19, 2024254.05258.15250.18251.65251.650.12%206,289
Dec 18, 2024262.00264.96250.97251.35251.35-3.89%209,788
Dec 17, 2024263.26264.98257.00261.51261.51-0.81%176,730
Dec 16, 2024259.43264.26258.83263.65263.651.72%224,109
Dec 13, 2024262.14262.22255.64259.18259.18-1.66%150,417
Dec 12, 2024260.30264.20258.50263.55263.551.24%145,437
Dec 11, 2024258.90262.19257.04260.32260.321.45%112,854
Dec 10, 2024256.68259.44252.60256.61256.610.29%162,439
Dec 9, 2024263.00265.37254.76255.87255.87-2.71%229,482
Dec 6, 2024270.94273.00260.06263.00263.00-2.32%189,518
Dec 5, 2024268.49269.80265.08269.26269.260.44%243,074
Dec 4, 2024263.74271.97263.19268.07268.072.48%180,936
Dec 3, 2024257.09262.35254.13261.58261.582.22%374,598
Dec 2, 2024254.68257.75252.09255.89255.890.84%149,438
Nov 29, 2024254.91257.66253.07253.75253.75-0.42%106,111
Nov 27, 2024256.18257.72252.42254.82254.82-0.23%159,173
Nov 26, 2024251.60255.58248.29255.40255.401.73%163,784
Nov 25, 2024245.31253.27244.59251.06251.063.58%194,554
Nov 22, 2024238.38242.94237.26242.39242.392.39%195,553
Nov 21, 2024231.35236.99230.80236.73236.732.64%103,461
Nov 20, 2024227.89230.82226.77230.65230.650.92%109,113
Nov 19, 2024227.17229.16226.24228.55228.55-0.34%152,731
Nov 18, 2024229.54230.19228.19229.33229.33-0.30%229,107
Nov 15, 2024229.85231.93226.88230.02230.02-1.43%187,336
Nov 14, 2024233.90235.03231.41233.36233.36-0.40%180,594
Nov 13, 2024235.00239.44234.09234.30234.30-0.41%114,032
Nov 12, 2024231.34236.41231.34235.26235.260.77%181,071
Nov 11, 2024229.04233.80227.34233.47233.472.31%221,677
Nov 8, 2024228.96228.96225.80228.20228.20-0.08%195,392
Nov 7, 2024228.86229.88227.32228.39228.390.13%198,523
Nov 6, 2024220.45229.71219.69228.10228.105.56%302,145
Nov 5, 2024212.33216.69211.96216.09216.091.93%219,420
Nov 4, 2024207.04212.32206.37212.00212.001.67%163,063
Nov 1, 2024207.74211.01207.02208.52208.520.31%174,278
Oct 31, 2024215.98218.00207.71207.87207.87-4.48%278,789
Oct 30, 2024215.80218.04213.00217.63217.630.57%251,767
Oct 29, 2024210.10216.42209.37216.39216.392.86%269,519
Oct 28, 2024213.45215.00209.61210.37210.37-0.93%346,321
Oct 25, 2024210.82236.00209.31212.34212.3410.55%894,190
Oct 24, 2024197.71200.54189.01192.07192.07-1.76%583,123
Oct 23, 2024198.36199.03194.94195.52195.52-1.47%337,904
Oct 22, 2024199.70200.74196.20198.43198.43-1.08%357,811
Oct 21, 2024201.14202.51199.28200.60200.60-0.27%201,841
Oct 18, 2024203.25204.76200.28201.14201.14-0.23%239,203
Oct 17, 2024204.00204.00199.50201.61201.61-0.85%203,156
Oct 16, 2024203.05204.40201.84203.34203.340.68%224,121
Oct 15, 2024221.30221.30201.79201.97201.97-10.84%622,730
Oct 14, 2024226.83227.63224.57226.53226.530.11%142,405
Oct 11, 2024223.38228.38220.71226.27226.271.85%281,391
Oct 10, 2024224.02224.02221.01222.16222.16-1.33%267,068
Oct 9, 2024225.41227.13224.15225.16225.16-0.43%162,472
Oct 8, 2024223.60228.08223.60226.13226.131.26%117,217
Oct 7, 2024227.12227.12222.66223.31223.31-1.68%211,808
Oct 4, 2024230.29231.00226.80227.12227.120.05%181,385
Oct 3, 2024226.33228.60224.64227.00227.000.04%224,596
Oct 2, 2024231.76231.86226.08226.92226.92-2.27%323,988
Oct 1, 2024236.09236.09228.16232.20232.20-1.36%194,245
Sep 30, 2024234.10235.63231.94235.40235.400.37%204,970
Sep 27, 2024237.82238.49234.31234.54234.54-0.75%151,900