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 |
| 2021-08-11 | $129.46 | $133.86 | $128.33 | $133.17 | 111 121 |
| 2021-08-10 | $132.00 | $135.00 | $123.82 | $129.39 | 344 706 |
| 2021-08-09 | $138.25 | $139.75 | $136.42 | $136.90 | 78 220 |
| 2021-08-06 | $140.40 | $142.11 | $136.39 | $138.78 | 69 907 |
| 2021-08-05 | $140.62 | $142.70 | $139.68 | $140.93 | 50 302 |
| 2021-08-04 | $137.99 | $141.75 | $137.89 | $140.45 | 61 679 |
| 2021-08-03 | $140.37 | $144.44 | $137.11 | $138.56 | 62 973 |
| 2021-08-02 | $143.01 | $144.71 | $140.67 | $140.85 | 48 558 |
| 2021-07-30 | $141.83 | $145.24 | $141.04 | $141.60 | 71 652 |
| 2021-07-29 | $139.53 | $144.45 | $139.53 | $143.05 | 71 370 |
| 2021-07-28 | $135.43 | $139.81 | $135.32 | $139.45 | 41 397 |
| 2021-07-27 | $138.08 | $139.15 | $133.36 | $134.40 | 91 645 |
| 2021-07-26 | $142.45 | $142.45 | $138.24 | $138.38 | 93 456 |
| 2021-07-23 | $140.58 | $142.67 | $139.68 | $141.81 | 43 098 |
| 2021-07-22 | $141.42 | $143.42 | $139.59 | $139.82 | 55 586 |
| 2021-07-21 | $138.96 | $141.93 | $138.58 | $141.93 | 61 713 |
| 2021-07-20 | $136.68 | $142.36 | $136.10 | $139.76 | 127 640 |
| 2021-07-19 | $133.19 | $137.12 | $132.10 | $135.81 | 60 820 |
| 2021-07-16 | $135.96 | $137.20 | $134.11 | $134.76 | 74 109 |
| 2021-07-15 | $135.19 | $138.10 | $131.76 | $134.73 | 107 324 |
| 2021-07-14 | $134.70 | $135.31 | $132.57 | $135.00 | 104 724 |
| 2021-07-13 | $133.00 | $136.87 | $132.83 | $133.39 | 80 519 |
| 2021-07-12 | $135.47 | $135.99 | $133.17 | $133.75 | 98 514 |
| 2021-07-09 | $133.44 | $135.58 | $132.54 | $135.14 | 77 378 |
| 2021-07-08 | $134.49 | $134.53 | $131.39 | $133.65 | 93 568 |
