AppFolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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