NASDAQ:APPF
AppFolio Stock Price (Quote)
$208.50
-3.99 (-1.88%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $207.95 | $253.42 | Friday, 19th Apr 2024 APPF stock ended at $208.50. This is 1.88% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $207.95 to a day high of $212.99. |
| 90 days | $172.98 | $253.42 | |
| 52 weeks | $124.02 | $253.42 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $143.50 | $145.99 | $140.33 | $142.83 | 67 660 |
| 2023-05-25 | $142.97 | $143.91 | $139.69 | $140.50 | 80 215 |
| 2023-05-24 | $141.76 | $143.06 | $140.82 | $141.82 | 59 930 |
| 2023-05-23 | $144.73 | $148.00 | $141.96 | $142.90 | 77 650 |
| 2023-05-22 | $144.12 | $146.92 | $144.12 | $145.33 | 62 682 |
| 2023-05-19 | $145.69 | $145.69 | $143.10 | $143.59 | 57 485 |
| 2023-05-18 | $142.32 | $145.89 | $142.26 | $144.59 | 133 203 |
| 2023-05-17 | $139.49 | $142.98 | $139.49 | $142.17 | 66 282 |
| 2023-05-16 | $140.82 | $141.72 | $139.56 | $139.82 | 44 134 |
| 2023-05-15 | $140.81 | $142.40 | $140.41 | $141.66 | 196 471 |
| 2023-05-12 | $143.31 | $144.57 | $140.34 | $141.33 | 89 522 |
| 2023-05-11 | $142.34 | $144.38 | $141.96 | $143.75 | 62 869 |
| 2023-05-10 | $141.85 | $143.55 | $140.00 | $142.64 | 104 829 |
| 2023-05-09 | $136.69 | $141.89 | $136.69 | $140.31 | 141 301 |
| 2023-05-08 | $136.66 | $138.03 | $134.57 | $137.82 | 59 332 |
| 2023-05-05 | $135.38 | $138.55 | $135.38 | $137.14 | 70 057 |
| 2023-05-04 | $135.83 | $137.89 | $133.83 | $133.89 | 72 497 |
| 2023-05-03 | $138.00 | $140.48 | $136.52 | $136.64 | 74 447 |
| 2023-05-02 | $139.58 | $139.84 | $137.53 | $137.53 | 70 897 |
| 2023-05-01 | $139.08 | $141.56 | $136.58 | $139.94 | 143 497 |
| 2023-04-28 | $135.62 | $148.17 | $135.62 | $139.62 | 426 714 |
| 2023-04-27 | $124.46 | $128.95 | $124.46 | $128.85 | 157 382 |
| 2023-04-26 | $124.43 | $126.12 | $124.02 | $124.86 | 89 748 |
| 2023-04-25 | $130.37 | $131.55 | $124.38 | $124.47 | 108 256 |
| 2023-04-24 | $132.33 | $133.78 | $129.41 | $131.84 | 94 164 |
