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 |
| 2024-02-06 | $225.53 | $229.08 | $223.85 | $227.72 | 202 190 |
| 2024-02-05 | $226.91 | $227.99 | $221.03 | $223.30 | 154 630 |
| 2024-02-02 | $224.57 | $232.27 | $222.77 | $227.77 | 227 939 |
| 2024-02-01 | $221.17 | $227.75 | $220.26 | $226.68 | 255 936 |
| 2024-01-31 | $224.18 | $224.94 | $218.15 | $219.26 | 230 457 |
| 2024-01-30 | $230.00 | $230.38 | $221.14 | $225.46 | 314 840 |
| 2024-01-29 | $223.03 | $231.02 | $215.44 | $229.69 | 614 302 |
| 2024-01-26 | $201.00 | $226.78 | $198.60 | $223.66 | 1 845 156 |
| 2024-01-25 | $179.16 | $179.27 | $172.98 | $174.38 | 265 749 |
| 2024-01-24 | $182.31 | $183.85 | $176.10 | $176.50 | 266 695 |
| 2024-01-23 | $183.92 | $184.98 | $179.53 | $180.55 | 272 969 |
| 2024-01-22 | $179.28 | $182.63 | $178.81 | $182.07 | 145 123 |
| 2024-01-19 | $178.11 | $178.66 | $174.79 | $177.40 | 147 605 |
| 2024-01-18 | $176.90 | $177.43 | $173.15 | $176.31 | 126 531 |
| 2024-01-17 | $173.53 | $177.23 | $171.19 | $174.76 | 162 934 |
| 2024-01-16 | $179.55 | $181.48 | $174.00 | $175.19 | 153 013 |
| 2024-01-12 | $181.34 | $183.29 | $179.48 | $181.08 | 242 349 |
| 2024-01-11 | $176.50 | $180.00 | $176.00 | $179.86 | 176 780 |
| 2024-01-10 | $174.99 | $176.57 | $171.92 | $176.44 | 205 330 |
| 2024-01-09 | $165.93 | $176.76 | $165.93 | $174.21 | 323 543 |
| 2024-01-08 | $165.13 | $169.07 | $165.13 | $167.61 | 152 800 |
| 2024-01-05 | $164.88 | $166.20 | $164.29 | $164.35 | 190 297 |
| 2024-01-04 | $167.47 | $167.83 | $164.54 | $165.79 | 164 121 |
| 2024-01-03 | $168.51 | $169.23 | $165.10 | $166.83 | 292 843 |
| 2024-01-02 | $171.98 | $171.98 | $167.26 | $169.21 | 216 489 |
