AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
227.11
-1.17 (-0.51%)
Dec 1, 2025, 4:00 PM EST - Market closed
AppFolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 225.05 | 230.34 | 224.54 | 227.11 | 227.11 | -0.51% | 252,753 |
| Nov 28, 2025 | 229.48 | 230.00 | 227.81 | 228.28 | 228.28 | 0.05% | 61,425 |
| Nov 26, 2025 | 228.58 | 231.77 | 227.20 | 228.16 | 228.16 | -0.75% | 114,453 |
| Nov 25, 2025 | 225.84 | 230.87 | 225.84 | 229.88 | 229.88 | 1.66% | 223,673 |
| Nov 24, 2025 | 228.62 | 230.91 | 224.25 | 226.12 | 226.12 | -1.09% | 195,119 |
| Nov 21, 2025 | 222.74 | 229.07 | 221.31 | 228.62 | 228.62 | 3.30% | 274,900 |
| Nov 20, 2025 | 223.38 | 224.44 | 219.64 | 221.31 | 221.31 | -0.22% | 188,500 |
| Nov 19, 2025 | 231.31 | 231.31 | 217.35 | 221.79 | 221.79 | -2.76% | 284,879 |
| Nov 18, 2025 | 235.78 | 238.22 | 219.87 | 228.08 | 228.08 | -4.28% | 334,462 |
| Nov 17, 2025 | 245.81 | 247.36 | 236.37 | 238.28 | 238.28 | -3.90% | 223,131 |
| Nov 14, 2025 | 243.67 | 250.81 | 242.43 | 247.96 | 247.96 | 0.59% | 225,308 |
| Nov 13, 2025 | 249.80 | 251.09 | 245.28 | 246.50 | 246.50 | -1.54% | 172,613 |
| Nov 12, 2025 | 251.45 | 252.14 | 247.57 | 250.35 | 250.35 | -0.14% | 184,847 |
| Nov 11, 2025 | 253.66 | 256.86 | 250.35 | 250.71 | 250.71 | -1.67% | 198,547 |
| Nov 10, 2025 | 252.70 | 257.57 | 250.43 | 254.96 | 254.96 | 1.25% | 198,678 |
| Nov 7, 2025 | 245.80 | 253.84 | 244.19 | 251.80 | 251.80 | 0.61% | 160,211 |
| Nov 6, 2025 | 257.64 | 258.06 | 249.35 | 250.27 | 250.27 | -2.81% | 209,174 |
| Nov 5, 2025 | 261.65 | 263.40 | 253.95 | 257.50 | 257.50 | -1.20% | 299,039 |
| Nov 4, 2025 | 262.00 | 265.02 | 254.34 | 260.62 | 260.62 | -0.63% | 432,418 |
| Nov 3, 2025 | 254.00 | 264.18 | 250.90 | 262.26 | 262.26 | 3.08% | 695,321 |
| Oct 31, 2025 | 219.00 | 258.58 | 219.00 | 254.43 | 254.43 | 7.94% | 899,592 |
| Oct 30, 2025 | 237.24 | 240.63 | 230.49 | 235.71 | 235.71 | -1.24% | 479,000 |
| Oct 29, 2025 | 243.01 | 244.73 | 236.43 | 238.67 | 238.67 | -2.30% | 365,563 |
| Oct 28, 2025 | 244.28 | 246.00 | 240.00 | 244.28 | 244.28 | -0.40% | 193,783 |
| Oct 27, 2025 | 242.68 | 247.56 | 241.94 | 245.27 | 245.27 | 1.07% | 310,333 |
| Oct 24, 2025 | 245.93 | 247.00 | 240.89 | 242.68 | 242.68 | 1.31% | 215,470 |
| Oct 23, 2025 | 238.01 | 241.24 | 237.00 | 239.55 | 239.55 | 0.65% | 151,075 |
| Oct 22, 2025 | 240.07 | 240.74 | 236.22 | 238.01 | 238.01 | -0.96% | 148,090 |
| Oct 21, 2025 | 239.95 | 242.50 | 236.07 | 240.31 | 240.31 | -0.03% | 239,025 |
| Oct 20, 2025 | 236.40 | 240.88 | 234.67 | 240.38 | 240.38 | 2.07% | 199,940 |
| Oct 17, 2025 | 227.91 | 237.08 | 225.25 | 235.51 | 235.51 | 5.46% | 441,609 |
| Oct 16, 2025 | 228.84 | 230.37 | 223.28 | 223.31 | 223.31 | -2.29% | 302,468 |
| Oct 15, 2025 | 227.99 | 228.97 | 225.00 | 228.55 | 228.55 | 0.46% | 333,327 |
| Oct 14, 2025 | 224.90 | 232.53 | 222.91 | 227.50 | 227.50 | 0.95% | 407,731 |
| Oct 13, 2025 | 224.74 | 228.74 | 223.38 | 225.35 | 225.35 | 0.21% | 288,069 |
| Oct 10, 2025 | 232.39 | 232.39 | 224.00 | 224.87 | 224.87 | -2.54% | 259,996 |
| Oct 9, 2025 | 235.00 | 236.76 | 230.28 | 230.72 | 230.72 | -1.67% | 207,162 |
| Oct 8, 2025 | 239.88 | 239.88 | 233.58 | 234.65 | 234.65 | -2.03% | 325,518 |
| Oct 7, 2025 | 242.33 | 243.00 | 236.49 | 239.52 | 239.52 | -1.63% | 324,075 |
| Oct 6, 2025 | 250.00 | 250.35 | 242.10 | 243.48 | 243.48 | -2.55% | 310,937 |
| Oct 3, 2025 | 251.92 | 255.25 | 248.34 | 249.86 | 249.86 | -1.18% | 313,866 |
| Oct 2, 2025 | 256.20 | 257.36 | 249.85 | 252.85 | 252.85 | -1.44% | 364,850 |
| Oct 1, 2025 | 275.28 | 277.73 | 254.15 | 256.54 | 256.54 | -6.94% | 495,696 |
| Sep 30, 2025 | 282.42 | 283.14 | 274.58 | 275.66 | 275.66 | -2.45% | 244,645 |
| Sep 29, 2025 | 280.18 | 282.61 | 277.43 | 282.58 | 282.58 | 1.45% | 177,839 |
| Sep 26, 2025 | 276.40 | 279.23 | 274.36 | 278.53 | 278.53 | 0.93% | 142,937 |
| Sep 25, 2025 | 279.19 | 279.39 | 275.01 | 275.97 | 275.97 | -1.33% | 154,884 |
| Sep 24, 2025 | 280.93 | 282.49 | 276.64 | 279.68 | 279.68 | -0.24% | 130,579 |
| Sep 23, 2025 | 284.77 | 285.44 | 280.34 | 280.36 | 280.36 | -1.69% | 225,563 |
| Sep 22, 2025 | 281.05 | 285.61 | 278.78 | 285.18 | 285.18 | 1.28% | 244,876 |