AppFolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	200.53	202.32	193.67	195.97	195.97	-4.04%	342,753
Aug 14, 2026	205.00	205.00	199.64	204.21	204.21	0.12%	265,093
Aug 13, 2026	197.94	206.55	193.58	203.97	203.97	3.66%	408,037
Aug 12, 2026	199.69	202.05	194.83	196.77	196.77	-3.08%	665,821
Aug 11, 2026	196.15	203.13	195.23	203.02	203.02	1.74%	423,201
Aug 10, 2026	195.87	200.30	195.01	199.54	199.54	0.40%	504,187
Aug 7, 2026	195.45	204.01	194.93	198.74	198.74	2.39%	389,696
Aug 6, 2026	190.83	194.68	189.70	194.11	194.11	0.58%	346,048
Aug 5, 2026	203.83	203.83	192.05	193.00	193.00	-3.27%	509,077
Aug 4, 2026	189.07	199.78	189.07	199.53	199.53	4.09%	630,962
Aug 3, 2026	184.12	192.65	184.12	191.69	191.69	6.38%	478,764
Jul 31, 2026	176.00	181.35	173.77	180.19	180.19	2.37%	282,140
Jul 30, 2026	182.34	183.14	173.44	176.02	176.02	-5.87%	294,533
Jul 29, 2026	180.00	190.24	179.43	187.00	187.00	4.89%	417,155
Jul 28, 2026	173.87	187.15	173.87	178.27	178.27	5.65%	557,937
Jul 27, 2026	168.26	174.25	168.26	168.74	168.74	2.24%	675,809
Jul 24, 2026	161.24	168.93	155.55	165.05	165.05	0.67%	691,082
Jul 23, 2026	166.15	167.44	161.78	163.95	163.95	1.07%	937,522
Jul 22, 2026	167.84	167.85	159.71	162.21	162.21	-3.35%	377,605
Jul 21, 2026	174.62	178.07	167.66	167.84	167.84	-6.28%	314,345
Jul 20, 2026	176.52	180.64	173.63	179.09	179.09	-0.36%	359,302
Jul 17, 2026	180.00	184.19	178.30	179.73	179.73	-0.95%	329,392
Jul 16, 2026	178.49	183.48	175.79	181.45	181.45	3.45%	331,682
Jul 15, 2026	176.58	180.10	172.86	175.40	175.40	0.54%	263,807
Jul 14, 2026	172.41	178.83	171.26	174.46	174.46	-3.02%	239,050
Jul 13, 2026	178.09	181.19	176.09	179.90	179.90	2.46%	307,706
Jul 10, 2026	179.03	180.00	174.56	175.58	175.58	0.15%	195,086
Jul 9, 2026	172.39	177.22	170.84	175.31	175.31	-0.66%	272,442
Jul 8, 2026	175.49	177.50	174.87	176.48	176.48	-1.64%	325,995
Jul 7, 2026	179.96	183.00	177.94	179.42	179.42	1.91%	581,227
Jul 6, 2026	170.51	176.12	169.31	176.06	176.06	3.02%	360,128
Jul 2, 2026	164.18	172.87	164.18	170.90	170.90	3.69%	357,967
Jul 1, 2026	162.76	171.94	162.64	164.82	164.82	2.79%	395,839
Jun 30, 2026	154.59	160.64	154.59	160.35	160.35	2.41%	362,991
Jun 29, 2026	158.04	159.97	153.53	156.57	156.57	0.60%	299,651
Jun 26, 2026	144.94	156.16	144.94	155.64	155.64	7.50%	414,650
Jun 25, 2026	147.53	150.09	144.32	144.78	144.78	-2.71%	450,697
Jun 24, 2026	147.50	150.31	146.06	148.81	148.81	1.54%	248,564
Jun 23, 2026	147.49	149.93	144.76	146.56	146.56	1.51%	369,127
Jun 22, 2026	148.13	153.33	142.56	144.38	144.38	-4.70%	453,364
Jun 18, 2026	147.76	152.91	146.19	151.50	151.50	1.96%	855,827
Jun 17, 2026	156.36	160.82	148.32	148.59	148.59	-5.89%	375,558
Jun 16, 2026	157.84	161.32	156.69	157.89	157.89	-0.20%	347,638
Jun 15, 2026	162.02	165.23	158.01	158.21	158.21	-1.86%	276,519
Jun 12, 2026	159.56	162.01	153.81	161.21	161.21	0.96%	286,324
Jun 11, 2026	165.57	166.75	159.51	159.68	159.68	-5.13%	275,360
Jun 10, 2026	166.40	173.39	164.71	168.32	168.32	-0.57%	350,000
Jun 9, 2026	162.61	169.86	161.85	169.29	169.29	2.66%	413,354
Jun 8, 2026	164.44	168.13	161.11	164.90	164.90	-1.22%	510,258
Jun 5, 2026	166.26	168.87	161.85	166.94	166.94	2.01%	393,026