AppFolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	167.05	169.85	165.08	166.69	166.69	0.26%	384,937
Feb 24, 2026	163.88	169.85	161.13	166.26	166.26	1.79%	522,179
Feb 23, 2026	170.56	170.56	162.20	163.33	163.33	-5.17%	486,040
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%	263,554
Feb 18, 2026	168.55	177.09	168.55	176.78	176.78	4.73%	436,806
Feb 17, 2026	177.91	179.00	166.36	168.79	168.79	-5.39%	606,788
Feb 13, 2026	177.63	180.95	176.98	178.41	178.41	1.41%	454,162
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%	465,972
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%	663,594
Feb 6, 2026	180.02	185.78	178.06	179.73	179.73	1.33%	546,776
Feb 5, 2026	184.43	187.00	176.87	177.36	177.36	-3.69%	510,555
Feb 4, 2026	182.54	187.04	180.53	184.15	184.15	0.08%	559,213
Feb 3, 2026	192.55	193.42	179.88	184.01	184.01	-5.66%	751,680
Feb 2, 2026	192.50	196.92	191.73	195.06	195.06	2.73%	400,271
Jan 30, 2026	194.49	196.45	186.45	189.88	189.88	-8.31%	1,330,202
Jan 29, 2026	214.91	215.20	204.07	207.10	207.10	-5.00%	601,682
Jan 28, 2026	218.15	221.09	215.33	218.00	218.00	0.90%	243,322
Jan 27, 2026	218.44	218.44	213.30	216.06	216.06	-1.28%	299,124
Jan 26, 2026	219.71	227.29	214.63	218.86	218.86	-0.26%	377,372
Jan 23, 2026	222.48	223.18	218.26	219.43	219.43	-1.37%	223,798
Jan 22, 2026	219.65	226.03	219.65	222.48	222.48	2.14%	249,090
Jan 21, 2026	211.35	218.65	209.22	217.81	217.81	3.09%	438,933
Jan 20, 2026	212.76	218.32	210.88	211.29	211.29	-3.03%	382,703
Jan 16, 2026	220.03	222.29	215.95	217.89	217.89	-0.81%	215,611
Jan 15, 2026	214.46	220.12	212.97	219.67	219.67	3.16%	378,341
Jan 14, 2026	220.62	221.67	209.94	212.95	212.95	-3.72%	423,108
Jan 13, 2026	222.51	225.09	219.66	221.17	221.17	-0.74%	375,905
Jan 12, 2026	226.00	229.41	222.53	222.81	222.81	-1.66%	335,035
Jan 9, 2026	226.17	231.90	222.39	226.58	226.58	0.18%	305,818
Jan 8, 2026	225.85	229.54	224.63	226.17	226.17	0.14%	291,880
Jan 7, 2026	236.00	239.86	225.54	225.85	225.85	-3.82%	337,966
Jan 6, 2026	231.72	236.23	228.65	234.82	234.82	0.44%	231,824
Jan 5, 2026	228.75	239.34	228.75	233.80	233.80	1.49%	229,232
Jan 2, 2026	232.44	233.49	225.25	230.37	230.37	-0.98%	203,905
Dec 31, 2025	234.79	235.79	232.28	232.65	232.65	-1.26%	152,842
Dec 30, 2025	235.36	239.68	234.98	235.63	235.63	-0.41%	92,484
Dec 29, 2025	237.23	238.17	234.98	236.60	236.60	-0.29%	77,285
Dec 26, 2025	235.66	238.57	235.15	237.29	237.29	0.37%	84,098
Dec 24, 2025	233.94	237.86	233.45	236.42	236.42	0.46%	57,673
Dec 23, 2025	235.16	236.60	232.27	235.33	235.33	-0.37%	125,258
Dec 22, 2025	233.41	238.20	232.27	236.21	236.21	1.08%	206,051
Dec 19, 2025	238.88	238.98	232.91	233.69	233.69	-0.87%	289,056
Dec 18, 2025	235.46	238.80	234.14	235.74	235.74	0.82%	243,464
Dec 17, 2025	231.21	237.34	230.33	233.83	233.83	1.20%	199,878
Dec 16, 2025	224.00	232.24	222.23	231.06	231.06	2.91%	259,540
Dec 15, 2025	231.14	231.50	223.09	224.52	224.52	-2.99%	304,752
Dec 12, 2025	234.23	239.00	230.54	231.43	231.43	0.71%	203,359