AppFolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	170.44	174.82	166.45	168.78	168.78	-0.57%	441,344
Apr 27, 2026	170.98	175.09	165.88	169.75	169.75	0.27%	495,865
Apr 24, 2026	166.85	175.71	161.85	169.29	169.29	11.16%	796,885
Apr 23, 2026	154.54	156.90	149.46	152.30	152.30	-3.86%	570,524
Apr 22, 2026	158.95	159.96	155.56	158.41	158.41	0.18%	243,930
Apr 21, 2026	159.54	164.42	157.24	158.13	158.13	-0.34%	253,021
Apr 20, 2026	156.08	159.31	154.73	158.67	158.67	1.41%	246,531
Apr 17, 2026	158.01	159.94	156.14	156.47	156.47	0.81%	280,946
Apr 16, 2026	157.76	159.35	154.78	155.21	155.21	0.23%	283,887
Apr 15, 2026	150.76	155.78	149.00	154.86	154.86	4.04%	325,342
Apr 14, 2026	148.72	152.54	147.16	148.84	148.84	0.22%	208,132
Apr 13, 2026	143.49	149.14	143.14	148.52	148.52	3.61%	300,847
Apr 10, 2026	148.71	149.50	142.73	143.34	143.34	-3.55%	334,364
Apr 9, 2026	153.33	153.37	145.45	148.61	148.61	-3.91%	386,813
Apr 8, 2026	160.62	163.73	154.52	154.66	154.66	-1.26%	293,928
Apr 7, 2026	159.02	160.21	156.21	156.64	156.64	-1.79%	171,080
Apr 6, 2026	156.24	159.81	154.12	159.49	159.49	1.51%	288,910
Apr 2, 2026	154.14	158.14	150.12	157.11	157.11	1.93%	220,639
Apr 1, 2026	159.99	161.23	152.81	154.14	154.14	-2.33%	400,855
Mar 31, 2026	158.00	161.87	155.13	157.82	157.82	1.28%	285,118
Mar 30, 2026	157.00	159.00	154.09	155.82	155.82	0.09%	322,887
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
Mar 10, 2026	188.46	188.46	180.61	185.16	185.16	-2.40%	307,893
Mar 9, 2026	189.37	191.62	186.48	189.71	189.71	-0.76%	437,934
Mar 6, 2026	189.84	192.09	187.04	191.17	191.17	0.67%	247,425
Mar 5, 2026	188.05	193.30	187.56	189.90	189.90	0.87%	380,424
Mar 4, 2026	188.66	189.90	186.19	188.26	188.26	-0.07%	211,348
Mar 3, 2026	177.17	189.51	175.28	188.40	188.40	4.32%	506,085
Mar 2, 2026	174.59	181.99	174.59	180.60	180.60	1.60%	367,230
Feb 27, 2026	174.00	177.89	169.99	177.76	177.76	0.63%	520,019
Feb 26, 2026	167.76	177.78	167.19	176.65	176.65	5.98%	534,207
Feb 25, 2026	167.05	169.85	165.08	166.69	166.69	0.26%	402,095
Feb 24, 2026	163.88	169.85	161.13	166.26	166.26	1.79%	528,112
Feb 23, 2026	170.56	170.56	162.20	163.33	163.33	-5.17%	486,067
Feb 20, 2026	175.00	176.15	170.45	172.23	172.23	-2.35%	413,081
Feb 19, 2026	177.05	177.55	173.06	176.38	176.38	-0.23%	263,646
Feb 18, 2026	168.55	177.09	168.55	176.78	176.78	4.73%	436,818
Feb 17, 2026	177.91	179.00	166.36	168.79	168.79	-5.39%	606,790