AppFolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	156.75	162.21	152.44	160.57	-	0.47%	100,959
May 19, 2026	160.19	168.18	159.40	159.82	159.82	1.21%	352,669
May 18, 2026	151.09	159.20	150.87	157.91	157.91	4.09%	200,997
May 15, 2026	150.83	155.34	149.96	151.70	151.70	0.97%	227,665
May 14, 2026	150.53	152.72	146.17	150.24	150.24	-0.19%	223,952
May 13, 2026	153.03	153.03	145.14	150.53	150.53	-3.12%	497,880
May 12, 2026	160.64	160.85	155.29	155.38	155.38	-2.62%	315,610
May 11, 2026	165.45	166.56	156.99	159.56	159.56	-4.22%	289,705
May 8, 2026	168.54	168.54	161.73	166.59	166.59	-2.13%	362,826
May 7, 2026	170.06	174.00	170.00	170.21	170.21	1.82%	350,512
May 6, 2026	171.05	171.09	165.50	167.17	167.17	-3.24%	203,108
May 5, 2026	173.44	175.00	168.85	172.76	172.76	-0.50%	304,810
May 4, 2026	172.71	177.82	171.46	173.63	173.63	0.31%	257,729
May 1, 2026	171.46	177.47	170.24	173.10	173.10	3.60%	344,882
Apr 30, 2026	162.92	168.16	160.00	167.09	167.09	1.07%	386,450
Apr 29, 2026	168.40	168.40	163.09	165.32	165.32	-2.05%	316,746
Apr 28, 2026	170.44	174.82	166.45	168.78	168.78	-0.57%	445,628
Apr 27, 2026	170.98	175.09	165.88	169.75	169.75	0.27%	508,475
Apr 24, 2026	166.85	175.71	161.85	169.29	169.29	11.16%	830,185
Apr 23, 2026	154.54	156.90	149.46	152.30	152.30	-3.86%	582,483
Apr 22, 2026	158.95	159.96	155.56	158.41	158.41	0.18%	244,272
Apr 21, 2026	159.54	164.42	157.24	158.13	158.13	-0.34%	263,728
Apr 20, 2026	156.08	159.31	154.73	158.67	158.67	1.41%	246,550
Apr 17, 2026	158.01	159.94	156.14	156.47	156.47	0.81%	281,158
Apr 16, 2026	157.76	159.35	154.78	155.21	155.21	0.23%	284,266
Apr 15, 2026	150.76	155.78	149.00	154.86	154.86	4.04%	325,343
Apr 14, 2026	148.72	152.54	147.16	148.84	148.84	0.22%	222,861
Apr 13, 2026	143.49	149.14	143.14	148.52	148.52	3.61%	300,864
Apr 10, 2026	148.71	149.50	142.73	143.34	143.34	-3.55%	334,369
Apr 9, 2026	153.33	153.37	145.45	148.61	148.61	-3.91%	404,105
Apr 8, 2026	160.62	163.73	154.52	154.66	154.66	-1.26%	301,199
Apr 7, 2026	159.02	160.21	156.21	156.64	156.64	-1.79%	171,456
Apr 6, 2026	156.24	159.81	154.12	159.49	159.49	1.51%	290,994
Apr 2, 2026	154.14	158.14	150.12	157.11	157.11	1.93%	222,045
Apr 1, 2026	159.99	161.23	152.81	154.14	154.14	-2.33%	407,752
Mar 31, 2026	158.00	161.87	155.13	157.82	157.82	1.28%	287,246
Mar 30, 2026	157.00	159.00	154.09	155.82	155.82	0.09%	402,964
Mar 27, 2026	156.66	157.61	154.16	155.68	155.68	-1.86%	368,403
Mar 26, 2026	158.57	164.34	158.04	158.63	158.63	0.04%	338,442
Mar 25, 2026	163.23	164.82	155.73	158.57	158.57	-1.54%	281,029
Mar 24, 2026	165.05	165.05	158.71	161.05	161.05	-3.55%	473,313
Mar 23, 2026	167.80	168.68	164.58	166.97	166.97	0.52%	416,024
Mar 20, 2026	163.96	168.90	161.14	166.10	166.10	-0.42%	842,991
Mar 19, 2026	166.18	172.67	165.02	166.80	166.80	-0.52%	237,434
Mar 18, 2026	165.95	169.53	165.60	167.67	167.67	-0.48%	285,170
Mar 17, 2026	171.45	177.37	167.56	168.48	168.48	-1.13%	428,587
Mar 16, 2026	172.50	175.19	170.02	170.40	170.40	-1.22%	471,844
Mar 13, 2026	177.58	179.97	171.72	172.50	172.50	-2.06%	282,262
Mar 12, 2026	177.89	183.07	174.67	176.12	176.12	-1.60%	262,508
Mar 11, 2026	186.24	188.18	176.99	178.99	178.99	-3.33%	454,319