AppFolio, Inc. (APPF)
NASDAQ: APPF · Real-Time Price · USD
223.70
+11.79 (5.56%)
At close: Oct 20, 2026, 4:00 PM EDT
223.68
-0.02 (-0.01%)
After-hours: Oct 20, 2026, 7:30 PM EDT
AppFolio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 213.01 | 224.00 | 213.01 | 223.70 | 223.70 | 5.56% | 373,272 |
| Oct 19, 2026 | 210.75 | 213.73 | 210.75 | 211.91 | 211.91 | -0.10% | 278,187 |
| Oct 16, 2026 | 223.01 | 224.88 | 209.94 | 212.13 | 212.13 | -2.96% | 313,747 |
| Oct 15, 2026 | 203.91 | 219.81 | 203.91 | 218.61 | 218.61 | 7.59% | 538,965 |
| Oct 14, 2026 | 199.03 | 203.69 | 198.67 | 203.18 | 203.18 | 2.09% | 403,942 |
| Oct 13, 2026 | 198.63 | 204.98 | 198.62 | 199.03 | 199.03 | 0.01% | 371,817 |
| Oct 12, 2026 | 204.44 | 207.00 | 198.85 | 199.01 | 199.01 | -1.58% | 297,440 |
| Oct 9, 2026 | 200.46 | 202.61 | 198.24 | 202.20 | 202.20 | 2.41% | 378,352 |
| Oct 8, 2026 | 196.82 | 199.93 | 194.10 | 197.45 | 197.45 | 0.24% | 319,803 |
| Oct 7, 2026 | 195.60 | 199.44 | 189.77 | 196.97 | 196.97 | -3.12% | 542,061 |
| Oct 6, 2026 | 205.04 | 209.63 | 202.21 | 203.31 | 203.31 | -0.46% | 335,907 |
| Oct 5, 2026 | 204.75 | 211.69 | 202.50 | 204.25 | 204.25 | 0.63% | 513,715 |
| Oct 2, 2026 | 205.18 | 208.00 | 201.39 | 202.97 | 202.97 | -0.62% | 340,693 |
| Oct 1, 2026 | 202.03 | 206.65 | 200.11 | 204.24 | 204.24 | 1.86% | 187,584 |
| Sep 30, 2026 | 197.80 | 203.40 | 195.59 | 200.52 | 200.52 | 2.40% | 263,149 |
| Sep 29, 2026 | 194.41 | 199.07 | 191.57 | 195.82 | 195.82 | -1.06% | 330,411 |
| Sep 28, 2026 | 203.27 | 203.27 | 196.87 | 197.91 | 197.91 | -3.09% | 293,459 |
| Sep 25, 2026 | 202.57 | 205.67 | 201.76 | 204.22 | 204.22 | -0.10% | 151,625 |
| Sep 24, 2026 | 211.00 | 212.54 | 203.72 | 204.43 | 204.43 | -2.66% | 202,802 |
| Sep 23, 2026 | 206.35 | 211.01 | 206.35 | 210.01 | 210.01 | 1.81% | 268,085 |
| Sep 22, 2026 | 213.41 | 214.00 | 202.65 | 206.27 | 206.27 | -1.70% | 336,434 |
| Sep 21, 2026 | 215.29 | 216.98 | 209.42 | 209.84 | 209.84 | -2.23% | 231,776 |
| Sep 18, 2026 | 219.58 | 219.58 | 213.21 | 214.63 | 214.63 | -2.32% | 518,730 |
| Sep 17, 2026 | 221.24 | 222.90 | 217.90 | 219.74 | 219.74 | -0.65% | 255,729 |
| Sep 16, 2026 | 223.17 | 225.11 | 215.93 | 221.17 | 221.17 | -2.12% | 294,161 |
| Sep 15, 2026 | 219.34 | 227.96 | 219.34 | 225.95 | 225.95 | 1.84% | 490,927 |
| Sep 14, 2026 | 215.25 | 222.18 | 213.82 | 221.87 | 221.87 | 6.42% | 263,629 |
| Sep 11, 2026 | 205.51 | 211.02 | 205.45 | 208.48 | 208.48 | 1.32% | 192,370 |
| Sep 10, 2026 | 205.14 | 209.26 | 203.18 | 205.76 | 205.76 | 0.05% | 152,474 |
| Sep 9, 2026 | 205.41 | 206.21 | 200.57 | 205.65 | 205.65 | -0.18% | 157,840 |
| Sep 8, 2026 | 214.28 | 214.28 | 202.31 | 206.02 | 206.02 | -3.86% | 360,401 |
| Sep 4, 2026 | 218.32 | 218.40 | 206.95 | 214.28 | 214.28 | -4.16% | 358,235 |
| Sep 3, 2026 | 229.39 | 232.20 | 222.16 | 223.57 | 223.57 | -0.31% | 319,840 |
| Sep 2, 2026 | 223.20 | 227.68 | 222.19 | 224.27 | 224.27 | -0.45% | 276,165 |
| Sep 1, 2026 | 232.40 | 236.58 | 224.87 | 225.28 | 225.28 | -3.81% | 327,523 |
| 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 |