APPF stock price (quote)

$102.93 0.15% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the APPF stock was $102.93. This is 0.15% more than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 1.25% from a day low at $102.54 to a day high of $103.82.

Quick summary:

  • 30 day high of the APPF stock price was $103.82 and low was $85.80.
  • 90 day high was $104.50 and low was $85.80.
  • 52 week high for AppFolio - $109.89 and low - $53.50.
Thursday November 14, 2019 Change 0.15% Price $102.93
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical AppFolio prices

Date Open High Low Close Volume
2019-11-14 $103.42 $103.82 $102.54 $102.93 77792
2019-11-13 $101.67 $103.60 $101.54 $102.78 75935
2019-11-12 $99.44 $103.65 $98.94 $102.51 136255
2019-11-11 $96.14 $99.82 $95.16 $99.54 112563
2019-11-08 $95.91 $97.34 $95.83 $96.35 71962
2019-11-07 $95.50 $96.54 $95.04 $95.97 127664
2019-11-06 $95.57 $95.80 $94.37 $95.55 65604
2019-11-05 $95.88 $96.35 $93.41 $95.62 88657
2019-11-04 $99.82 $99.82 $95.71 $95.88 92160
2019-11-01 $97.31 $99.26 $97.23 $98.82 128672
2019-10-31 $99.67 $100.08 $96.89 $97.23 114571
2019-10-30 $95.51 $99.73 $94.39 $99.72 107511
2019-10-29 $92.19 $98.24 $92.19 $94.96 142332
2019-10-28 $91.11 $92.20 $90.06 $92.13 120862
2019-10-25 $89.96 $91.64 $89.86 $90.80 91792
2019-10-24 $87.79 $90.22 $86.69 $90.04 93845
2019-10-23 $85.98 $88.60 $85.98 $87.13 94389
2019-10-22 $88.45 $89.13 $85.80 $86.46 113719
2019-10-21 $86.93 $88.46 $86.45 $88.19 132882
2019-10-18 $90.95 $91.80 $86.91 $87.02 162957
2019-10-17 $92.41 $93.31 $90.90 $91.53 118177
2019-10-16 $94.68 $94.68 $90.49 $92.00 124868
2019-10-15 $93.87 $94.52 $93.23 $93.69 133731
2019-10-14 $95.22 $95.39 $93.21 $94.35 51775
2019-10-11 $94.69 $96.02 $94.00 $95.28 86183
2019-10-10 $95.50 $95.90 $93.66 $93.97 91476
2019-10-09 $93.91 $96.19 $93.60 $95.55 114255
2019-10-08 $96.14 $96.85 $92.59 $93.05 77083
2019-10-07 $95.31 $97.52 $94.21 $96.80 124276
2019-10-04 $95.20 $96.58 $94.77 $95.94 70191
2019-10-03 $92.75 $94.93 $89.70 $94.85 141612
2019-10-02 $94.03 $94.20 $91.54 $92.73 124325
2019-10-01 $95.00 $96.35 $94.06 $94.66 192771
2019-09-30 $92.94 $95.81 $91.39 $95.14 165298
2019-09-27 $93.95 $94.64 $91.38 $93.13 145202
2019-09-26 $94.33 $95.28 $92.12 $93.71 103337
2019-09-25 $92.04 $94.65 $91.00 $94.51 128431
2019-09-24 $93.78 $95.28 $90.73 $92.45 140748
2019-09-23 $96.62 $97.07 $92.72 $92.90 113972
2019-09-20 $100.26 $102.69 $94.00 $96.80 411647
2019-09-19 $100.12 $101.35 $98.54 $100.39 125130
2019-09-18 $99.85 $100.12 $97.50 $99.57 122105
2019-09-17 $98.14 $100.32 $98.14 $100.05 117831
2019-09-16 $96.43 $99.55 $95.29 $98.17 126906
2019-09-13 $99.82 $100.66 $96.85 $97.35 118729
2019-09-12 $97.35 $100.50 $96.18 $99.69 128281
2019-09-11 $94.19 $98.20 $91.73 $96.54 119227
2019-09-10 $94.57 $95.39 $91.01 $94.10 157879
2019-09-09 $96.95 $97.01 $93.50 $94.96 285453
2019-09-06 $98.59 $99.09 $96.81 $97.00 97992
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT