AppFolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	214.28	214.28	202.31	202.78	-	-5.37%	141,975
Sep 4, 2026	218.32	218.40	206.95	214.28	214.28	-4.16%	355,898
Sep 3, 2026	229.39	232.20	222.16	223.57	223.57	-0.31%	319,796
Sep 2, 2026	223.20	227.68	222.19	224.27	224.27	-0.45%	270,890
Sep 1, 2026	232.40	236.58	224.87	225.28	225.28	-3.81%	325,638
Aug 31, 2026	232.53	235.96	232.00	234.21	234.21	-0.12%	472,119
Aug 28, 2026	231.52	234.90	231.52	234.49	234.49	1.05%	402,735
Aug 27, 2026	223.52	233.20	222.66	232.06	232.06	3.98%	396,434
Aug 26, 2026	217.82	224.00	217.82	223.18	223.18	0.06%	240,917
Aug 25, 2026	222.66	225.76	220.51	223.05	223.05	-0.91%	307,385
Aug 24, 2026	223.90	228.58	221.09	225.10	225.10	0.31%	415,965
Aug 21, 2026	216.63	224.44	214.94	224.40	224.40	2.54%	362,087
Aug 20, 2026	214.29	220.81	214.29	218.85	218.85	1.69%	333,026
Aug 19, 2026	202.61	215.81	201.63	215.22	215.22	5.53%	445,165
Aug 18, 2026	197.50	206.69	197.50	203.95	203.95	4.07%	285,414
Aug 17, 2026	200.53	202.32	193.67	195.97	195.97	-4.04%	344,257
Aug 14, 2026	205.00	205.00	199.64	204.21	204.21	0.12%	265,097
Aug 13, 2026	197.94	206.55	193.58	203.97	203.97	3.66%	408,041
Aug 12, 2026	199.69	202.05	194.83	196.77	196.77	-3.08%	665,848
Aug 11, 2026	196.15	203.13	195.23	203.02	203.02	1.74%	423,203
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%	389,697
Aug 6, 2026	190.83	194.68	189.70	194.11	194.11	0.58%	346,055
Aug 5, 2026	203.83	203.83	192.05	193.00	193.00	-3.27%	509,769
Aug 4, 2026	189.07	199.78	189.07	199.53	199.53	4.09%	631,082
Aug 3, 2026	184.12	192.65	184.12	191.69	191.69	6.38%	479,288
Jul 31, 2026	176.00	181.35	173.77	180.19	180.19	2.37%	282,143
Jul 30, 2026	182.34	183.14	173.44	176.02	176.02	-5.87%	294,603
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