AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
192.34
-5.57 (-2.81%)
Sep 29, 2026, 1:19 PM EDT - Market open
AppFolio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 194.41 | 199.07 | 194.12 | 195.33 | - | -1.31% | 65,018 |
| Sep 28, 2026 | 203.27 | 203.27 | 196.87 | 197.91 | 197.91 | -3.09% | 292,961 |
| Sep 25, 2026 | 202.57 | 205.67 | 201.76 | 204.22 | 204.22 | -0.10% | 151,622 |
| Sep 24, 2026 | 211.00 | 212.54 | 203.72 | 204.43 | 204.43 | -2.66% | 202,799 |
| Sep 23, 2026 | 206.35 | 211.01 | 206.35 | 210.01 | 210.01 | 1.81% | 268,060 |
| Sep 22, 2026 | 213.41 | 214.00 | 202.65 | 206.27 | 206.27 | -1.70% | 336,284 |
| Sep 21, 2026 | 215.29 | 216.98 | 209.42 | 209.84 | 209.84 | -2.23% | 231,751 |
| Sep 18, 2026 | 219.58 | 219.58 | 213.21 | 214.63 | 214.63 | -2.32% | 515,331 |
| Sep 17, 2026 | 221.24 | 222.90 | 217.90 | 219.74 | 219.74 | -0.65% | 255,714 |
| Sep 16, 2026 | 223.17 | 225.11 | 215.93 | 221.17 | 221.17 | -2.12% | 279,581 |
| Sep 15, 2026 | 219.34 | 227.96 | 219.34 | 225.95 | 225.95 | 1.84% | 484,136 |
| Sep 14, 2026 | 215.25 | 222.18 | 213.82 | 221.87 | 221.87 | 6.42% | 263,576 |
| Sep 11, 2026 | 205.51 | 211.02 | 205.45 | 208.48 | 208.48 | 1.32% | 192,368 |
| Sep 10, 2026 | 205.14 | 209.26 | 203.18 | 205.76 | 205.76 | 0.05% | 152,462 |
| Sep 9, 2026 | 205.41 | 206.21 | 200.57 | 205.65 | 205.65 | -0.18% | 156,545 |
| Sep 8, 2026 | 214.28 | 214.28 | 202.31 | 206.02 | 206.02 | -3.86% | 359,995 |
| 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 |