NASDAQ:APPF
AppFolio Stock Price (Quote)
$212.49
-4.23 (-1.95%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $211.97 | $253.42 | Thursday, 18th Apr 2024 APPF stock ended at $212.49. This is 1.95% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.98% from a day low at $211.97 to a day high of $218.29. |
| 90 days | $172.98 | $253.42 | |
| 52 weeks | $124.02 | $253.42 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $119.54 | $124.28 | $119.54 | $123.80 | 91 747 |
| 2021-09-15 | $121.99 | $122.20 | $118.70 | $120.78 | 112 507 |
| 2021-09-14 | $124.33 | $124.88 | $121.79 | $122.01 | 68 925 |
| 2021-09-13 | $122.00 | $125.59 | $120.46 | $124.44 | 92 979 |
| 2021-09-10 | $126.42 | $127.91 | $122.12 | $122.22 | 69 161 |
| 2021-09-09 | $123.64 | $127.64 | $123.41 | $126.69 | 111 632 |
| 2021-09-08 | $121.42 | $123.37 | $119.25 | $123.33 | 78 195 |
| 2021-09-07 | $123.77 | $123.91 | $121.19 | $121.33 | 76 630 |
| 2021-09-03 | $121.27 | $123.63 | $120.41 | $123.60 | 73 118 |
| 2021-09-02 | $122.40 | $124.58 | $121.46 | $121.68 | 94 167 |
| 2021-09-01 | $118.78 | $122.90 | $118.73 | $122.08 | 226 939 |
| 2021-08-31 | $119.94 | $120.04 | $117.33 | $118.10 | 197 486 |
| 2021-08-30 | $122.24 | $123.35 | $119.15 | $120.24 | 139 936 |
| 2021-08-27 | $121.84 | $123.79 | $121.07 | $122.35 | 142 514 |
| 2021-08-26 | $123.90 | $124.50 | $122.03 | $122.03 | 109 020 |
| 2021-08-25 | $124.63 | $125.08 | $122.66 | $124.01 | 123 523 |
| 2021-08-24 | $126.78 | $127.62 | $124.72 | $124.98 | 256 118 |
| 2021-08-23 | $125.26 | $127.20 | $123.69 | $126.07 | 234 404 |
| 2021-08-20 | $125.15 | $126.77 | $124.60 | $125.19 | 213 670 |
| 2021-08-19 | $124.58 | $126.43 | $123.50 | $124.22 | 103 499 |
| 2021-08-18 | $127.29 | $127.92 | $124.56 | $124.97 | 115 170 |
| 2021-08-17 | $131.71 | $133.82 | $126.46 | $126.59 | 202 476 |
| 2021-08-16 | $131.34 | $132.97 | $128.39 | $132.29 | 101 449 |
| 2021-08-13 | $135.17 | $136.03 | $131.87 | $132.50 | 66 073 |
| 2021-08-12 | $134.22 | $135.28 | $128.43 | $134.76 | 98 178 |
