AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
229.29
-1.50 (-0.65%)
Jun 26, 2025, 4:00 PM - Market closed
AppFolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 209.39 | 211.59 | 204.85 | 211.17 | 211.17 | 0.84% | 300,176 |
| May 29, 2025 | 206.48 | 210.14 | 205.00 | 209.42 | 209.42 | 1.52% | 242,591 |
| May 28, 2025 | 212.87 | 212.87 | 205.66 | 206.29 | 206.29 | -3.31% | 153,253 |
| May 27, 2025 | 212.50 | 214.10 | 211.48 | 213.35 | 213.35 | 1.68% | 201,194 |
| May 23, 2025 | 205.69 | 210.88 | 205.13 | 209.83 | 209.83 | 0.72% | 180,159 |
| May 22, 2025 | 207.25 | 210.12 | 205.27 | 208.32 | 208.32 | 1.03% | 202,865 |
| May 21, 2025 | 210.71 | 212.63 | 205.96 | 206.19 | 206.19 | -3.41% | 160,405 |
| May 20, 2025 | 214.10 | 217.51 | 212.41 | 213.47 | 213.47 | -0.53% | 163,649 |
| May 19, 2025 | 216.07 | 218.32 | 214.45 | 214.60 | 214.60 | -1.97% | 253,330 |
| May 16, 2025 | 211.45 | 221.14 | 211.45 | 218.91 | 218.91 | 3.05% | 263,350 |
| May 15, 2025 | 212.26 | 213.50 | 209.24 | 212.43 | 212.43 | 0.15% | 230,806 |
| May 14, 2025 | 215.29 | 216.62 | 211.10 | 212.12 | 212.12 | -2.11% | 320,599 |
| May 13, 2025 | 220.97 | 221.00 | 216.29 | 216.70 | 216.70 | -1.85% | 334,452 |
| May 12, 2025 | 220.41 | 222.34 | 214.46 | 220.78 | 220.78 | 3.03% | 289,489 |
| May 9, 2025 | 215.75 | 216.87 | 213.49 | 214.29 | 214.29 | -0.68% | 205,408 |
| May 8, 2025 | 215.10 | 217.75 | 213.64 | 215.75 | 215.75 | 0.57% | 266,406 |
| May 7, 2025 | 215.34 | 217.17 | 212.43 | 214.52 | 214.52 | 0.62% | 239,374 |
| May 6, 2025 | 211.00 | 215.14 | 210.11 | 213.20 | 213.20 | -0.53% | 219,767 |
| May 5, 2025 | 209.45 | 216.20 | 209.45 | 214.34 | 214.34 | 1.08% | 207,518 |
| May 2, 2025 | 209.68 | 214.16 | 209.24 | 212.06 | 212.06 | 2.63% | 244,348 |
| May 1, 2025 | 207.91 | 209.82 | 203.86 | 206.63 | 206.63 | 0.05% | 406,880 |
| Apr 30, 2025 | 199.18 | 207.07 | 198.70 | 206.52 | 206.52 | 1.37% | 452,174 |
| Apr 29, 2025 | 201.48 | 204.59 | 199.49 | 203.72 | 203.72 | 1.11% | 387,885 |
| Apr 28, 2025 | 192.01 | 202.06 | 192.01 | 201.49 | 201.49 | 4.93% | 940,842 |
| Apr 25, 2025 | 208.26 | 208.69 | 190.24 | 192.02 | 192.02 | -18.17% | 1,562,035 |
| Apr 24, 2025 | 227.15 | 235.00 | 226.80 | 234.65 | 234.65 | 3.98% | 312,198 |
| Apr 23, 2025 | 227.46 | 233.64 | 225.01 | 225.66 | 225.66 | 2.44% | 332,991 |
| Apr 22, 2025 | 212.01 | 220.38 | 210.45 | 220.29 | 220.29 | 4.95% | 260,569 |
| Apr 21, 2025 | 217.77 | 217.77 | 207.29 | 209.90 | 209.90 | -4.06% | 203,593 |
| Apr 17, 2025 | 219.99 | 220.70 | 215.80 | 218.78 | 218.78 | 0.39% | 163,421 |
| Apr 16, 2025 | 220.94 | 223.45 | 215.82 | 217.92 | 217.92 | -1.78% | 165,794 |
| Apr 15, 2025 | 228.01 | 228.82 | 221.17 | 221.86 | 221.86 | -2.51% | 163,023 |