AppFolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	174.62	178.07	168.51	169.30	-	-5.47%	99,680
Jul 20, 2026	176.52	180.64	173.63	179.09	179.09	-0.36%	359,285
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%	322,669
Jul 15, 2026	176.58	180.10	172.86	175.40	175.40	0.54%	263,803
Jul 14, 2026	172.41	178.83	171.26	174.46	174.46	-3.02%	224,164
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%	195,056
Jul 9, 2026	172.39	177.22	170.84	175.31	175.31	-0.66%	272,441
Jul 8, 2026	175.49	177.50	174.87	176.48	176.48	-1.64%	325,994
Jul 7, 2026	179.96	183.00	177.94	179.42	179.42	1.91%	581,094
Jul 6, 2026	170.51	176.12	169.31	176.06	176.06	3.02%	360,084
Jul 2, 2026	164.18	172.87	164.18	170.90	170.90	3.69%	353,324
Jul 1, 2026	162.76	171.94	162.64	164.82	164.82	2.79%	395,805
Jun 30, 2026	154.59	160.64	154.59	160.35	160.35	2.41%	362,990
Jun 29, 2026	158.04	159.97	153.53	156.57	156.57	0.60%	288,983
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
Jun 4, 2026	171.46	171.94	163.18	163.65	163.65	-1.58%	281,292
Jun 3, 2026	170.99	171.11	161.55	166.27	166.27	-4.79%	440,597
Jun 2, 2026	172.61	177.86	171.00	174.63	174.63	-2.60%	477,610
Jun 1, 2026	164.50	179.52	163.50	179.30	179.30	11.25%	481,698
May 29, 2026	159.18	162.50	156.70	161.17	161.17	1.25%	397,662
May 28, 2026	162.00	163.97	157.83	159.18	159.18	-2.36%	421,530
May 27, 2026	160.65	166.91	160.65	163.02	163.02	-0.46%	611,393
May 26, 2026	163.63	165.70	162.36	163.77	163.77	-0.70%	450,484
May 22, 2026	162.70	168.05	162.63	164.92	164.92	1.57%	425,282
May 21, 2026	160.69	164.19	158.70	162.37	162.37	-0.62%	289,572
May 20, 2026	156.75	163.90	152.44	163.39	163.39	2.23%	275,541
May 19, 2026	160.19	168.18	159.40	159.82	159.82	1.21%	386,880
May 18, 2026	151.09	159.20	150.87	157.91	157.91	4.09%	201,000
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