AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
167.67
-0.81 (-0.48%)
At close: Mar 18, 2026, 4:00 PM EDT
167.16
-0.51 (-0.30%)
After-hours: Mar 18, 2026, 7:10 PM EDT
AppFolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 165.95 | 169.53 | 165.60 | 167.67 | 167.67 | -0.48% | 285,169 |
| Mar 17, 2026 | 171.45 | 177.37 | 167.56 | 168.48 | 168.48 | -1.13% | 428,579 |
| Mar 16, 2026 | 172.50 | 175.19 | 170.02 | 170.40 | 170.40 | -1.22% | 471,830 |
| Mar 13, 2026 | 177.58 | 179.97 | 171.72 | 172.50 | 172.50 | -2.06% | 282,217 |
| Mar 12, 2026 | 177.89 | 183.07 | 174.67 | 176.12 | 176.12 | -1.60% | 262,505 |
| Mar 11, 2026 | 186.24 | 188.18 | 176.99 | 178.99 | 178.99 | -3.33% | 429,516 |
| Mar 10, 2026 | 188.46 | 188.46 | 180.61 | 185.16 | 185.16 | -2.40% | 307,863 |
| Mar 9, 2026 | 189.37 | 191.62 | 186.48 | 189.71 | 189.71 | -0.76% | 437,933 |
| 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% | 380,078 |
| Mar 4, 2026 | 188.66 | 189.90 | 186.19 | 188.26 | 188.26 | -0.07% | 211,347 |
| Mar 3, 2026 | 177.17 | 189.51 | 175.28 | 188.40 | 188.40 | 4.32% | 506,032 |
| Mar 2, 2026 | 174.59 | 181.99 | 174.59 | 180.60 | 180.60 | 1.60% | 319,678 |
| 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 |
| Jan 23, 2026 | 222.48 | 223.18 | 218.26 | 219.43 | 219.43 | -1.37% | 227,958 |
| Jan 22, 2026 | 219.65 | 226.03 | 219.65 | 222.48 | 222.48 | 2.14% | 251,005 |
| Jan 21, 2026 | 211.35 | 218.65 | 209.22 | 217.81 | 217.81 | 3.09% | 439,803 |
| Jan 20, 2026 | 212.76 | 218.32 | 210.88 | 211.29 | 211.29 | -3.03% | 383,739 |
| Jan 16, 2026 | 220.03 | 222.29 | 215.95 | 217.89 | 217.89 | -0.81% | 224,506 |
| Jan 15, 2026 | 214.46 | 220.12 | 212.97 | 219.67 | 219.67 | 3.16% | 386,777 |
| Jan 14, 2026 | 220.62 | 221.67 | 209.94 | 212.95 | 212.95 | -3.72% | 423,275 |
| 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% | 335,063 |
| 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% | 337,984 |
| Jan 6, 2026 | 231.72 | 236.23 | 228.65 | 234.82 | 234.82 | 0.44% | 232,312 |