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 |
| 2020-10-23 | $150.19 | $153.49 | $146.96 | $153.00 | 89 570 |
| 2020-10-22 | $158.10 | $158.24 | $149.79 | $150.19 | 106 566 |
| 2020-10-21 | $159.29 | $160.99 | $156.81 | $157.43 | 70 392 |
| 2020-10-20 | $159.00 | $160.97 | $157.81 | $158.85 | 75 486 |
| 2020-10-19 | $163.23 | $163.98 | $157.49 | $159.00 | 119 547 |
| 2020-10-16 | $164.05 | $166.60 | $162.30 | $162.58 | 65 355 |
| 2020-10-15 | $161.30 | $163.79 | $157.25 | $163.57 | 152 614 |
| 2020-10-14 | $169.87 | $170.10 | $164.09 | $164.26 | 87 600 |
| 2020-10-13 | $167.12 | $170.28 | $167.07 | $168.62 | 95 217 |
| 2020-10-12 | $165.29 | $169.69 | $164.55 | $166.00 | 167 891 |
| 2020-10-09 | $162.53 | $164.59 | $162.48 | $164.31 | 75 315 |
| 2020-10-08 | $162.07 | $164.63 | $160.76 | $161.84 | 83 406 |
| 2020-10-07 | $157.83 | $162.14 | $157.83 | $159.90 | 110 141 |
| 2020-10-06 | $154.00 | $160.51 | $154.00 | $157.05 | 115 608 |
| 2020-10-05 | $148.27 | $154.81 | $148.27 | $154.34 | 239 569 |
| 2020-10-02 | $146.51 | $149.19 | $145.50 | $147.56 | 133 564 |
| 2020-10-01 | $143.19 | $149.30 | $141.44 | $149.26 | 171 981 |
| 2020-09-30 | $139.86 | $143.15 | $138.60 | $141.81 | 262 505 |
| 2020-09-29 | $143.95 | $145.62 | $139.53 | $140.11 | 126 761 |
| 2020-09-28 | $145.72 | $146.80 | $141.89 | $144.07 | 153 293 |
| 2020-09-25 | $140.43 | $144.00 | $138.82 | $142.80 | 139 764 |
| 2020-09-24 | $139.35 | $141.44 | $137.38 | $140.30 | 110 072 |
| 2020-09-23 | $142.13 | $145.10 | $139.80 | $140.01 | 131 062 |
| 2020-09-22 | $141.10 | $143.47 | $134.45 | $142.53 | 173 167 |
| 2020-09-21 | $139.72 | $143.28 | $137.38 | $140.14 | 223 888 |
