NASDAQ:APPF
AppFolio Stock Price (Quote)
$230.11
+3.33 (+1.47%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $207.95 | $256.73 | Wednesday, 1st May 2024 APPF stock ended at $230.11. This is 1.47% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.34% from a day low at $223.92 to a day high of $233.64. |
| 90 days | $207.95 | $256.73 | |
| 52 weeks | $133.83 | $256.73 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $147.74 | $149.00 | $146.02 | $147.02 | 65 200 |
| Jul 21, 2020 | $154.05 | $154.05 | $144.85 | $147.22 | 120 000 |
| Jul 20, 2020 | $148.12 | $154.03 | $148.12 | $152.77 | 96 300 |
| Jul 17, 2020 | $146.05 | $149.38 | $145.21 | $148.43 | 54 900 |
| Jul 16, 2020 | $146.49 | $146.49 | $142.45 | $145.84 | 96 200 |
| Jul 15, 2020 | $151.72 | $151.72 | $146.01 | $148.93 | 154 100 |
| Jul 14, 2020 | $150.70 | $151.52 | $141.08 | $149.87 | 198 900 |
| Jul 13, 2020 | $163.66 | $163.66 | $149.27 | $149.38 | 214 100 |
| Jul 10, 2020 | $161.19 | $163.50 | $158.89 | $161.28 | 81 600 |
| Jul 09, 2020 | $163.30 | $166.54 | $158.13 | $161.12 | 150 200 |
| Jul 08, 2020 | $162.54 | $165.52 | $161.34 | $162.71 | 88 500 |
| Jul 07, 2020 | $166.38 | $168.31 | $160.54 | $161.19 | 88 200 |
| Jul 06, 2020 | $163.43 | $170.30 | $163.43 | $166.40 | 98 100 |
| Jul 02, 2020 | $170.00 | $170.76 | $162.65 | $163.56 | 110 672 |
| Jul 01, 2020 | $163.98 | $169.91 | $162.02 | $167.45 | 144 513 |
| Jun 30, 2020 | $160.24 | $164.31 | $158.83 | $162.71 | 157 534 |
| Jun 29, 2020 | $158.34 | $162.75 | $156.41 | $160.34 | 171 057 |
| Jun 26, 2020 | $161.68 | $164.04 | $157.00 | $157.84 | 241 685 |
| Jun 25, 2020 | $158.39 | $161.44 | $154.18 | $161.23 | 133 122 |
| Jun 24, 2020 | $161.01 | $162.51 | $154.87 | $158.79 | 115 310 |
| Jun 23, 2020 | $166.00 | $168.50 | $162.58 | $162.89 | 159 769 |
| Jun 22, 2020 | $159.30 | $165.00 | $158.35 | $163.72 | 103 188 |
| Jun 19, 2020 | $159.49 | $161.63 | $156.24 | $159.38 | 249 944 |
| Jun 18, 2020 | $157.71 | $159.17 | $156.18 | $157.52 | 138 479 |
| Jun 17, 2020 | $159.23 | $159.23 | $156.94 | $157.64 | 118 026 |
