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 |
| 2021-02-11 | $179.18 | $182.53 | $177.99 | $181.21 | 210 670 |
| 2021-02-10 | $174.99 | $180.06 | $174.99 | $179.18 | 186 188 |
| 2021-02-09 | $166.08 | $174.03 | $164.76 | $173.66 | 145 119 |
| 2021-02-08 | $157.87 | $167.22 | $157.87 | $167.00 | 178 839 |
| 2021-02-05 | $162.61 | $163.24 | $156.20 | $157.76 | 84 562 |
| 2021-02-04 | $159.34 | $162.56 | $157.20 | $161.07 | 187 281 |
| 2021-02-03 | $157.72 | $158.10 | $151.80 | $157.57 | 152 632 |
| 2021-02-02 | $156.81 | $160.20 | $156.00 | $158.90 | 117 503 |
| 2021-02-01 | $152.84 | $158.00 | $152.84 | $156.09 | 117 695 |
| 2021-01-29 | $159.41 | $162.58 | $152.31 | $152.81 | 127 856 |
| 2021-01-28 | $162.50 | $165.87 | $156.12 | $157.30 | 121 448 |
| 2021-01-27 | $153.01 | $167.14 | $152.00 | $163.01 | 253 667 |
| 2021-01-26 | $153.74 | $156.08 | $150.58 | $155.63 | 461 666 |
| 2021-01-25 | $157.39 | $160.50 | $155.56 | $156.10 | 378 199 |
| 2021-01-22 | $155.00 | $158.01 | $155.00 | $157.00 | 106 879 |
| 2021-01-21 | $157.59 | $158.58 | $155.00 | $155.47 | 82 255 |
| 2021-01-20 | $157.74 | $162.03 | $156.62 | $157.79 | 169 124 |
| 2021-01-19 | $153.60 | $158.97 | $152.72 | $154.58 | 151 872 |
| 2021-01-15 | $153.00 | $156.17 | $151.13 | $152.92 | 97 088 |
| 2021-01-14 | $152.80 | $157.86 | $152.80 | $153.71 | 112 400 |
| 2021-01-13 | $158.04 | $159.19 | $151.72 | $152.52 | 141 406 |
| 2021-01-12 | $161.50 | $161.92 | $154.18 | $157.52 | 149 313 |
| 2021-01-11 | $170.05 | $170.38 | $159.46 | $160.25 | 231 884 |
| 2021-01-08 | $176.28 | $180.12 | $173.08 | $173.23 | 84 313 |
| 2021-01-07 | $175.43 | $179.60 | $174.58 | $174.91 | 86 490 |
