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 |
| Jun 16, 2020 | $160.77 | $160.77 | $156.52 | $158.36 | 97 303 |
| Jun 15, 2020 | $150.15 | $158.80 | $149.80 | $157.59 | 128 022 |
| Jun 12, 2020 | $155.56 | $156.37 | $147.78 | $154.19 | 139 466 |
| Jun 11, 2020 | $156.74 | $160.68 | $149.50 | $150.23 | 175 176 |
| Jun 10, 2020 | $162.51 | $164.83 | $161.05 | $161.56 | 126 941 |
| Jun 09, 2020 | $160.51 | $164.62 | $160.00 | $162.27 | 119 771 |
| Jun 08, 2020 | $171.87 | $173.20 | $158.73 | $161.95 | 251 444 |
| Jun 05, 2020 | $173.52 | $180.56 | $172.57 | $173.10 | 193 848 |
| Jun 04, 2020 | $170.86 | $173.85 | $168.07 | $170.49 | 186 834 |
| Jun 03, 2020 | $169.47 | $175.50 | $167.69 | $172.59 | 157 193 |
| Jun 02, 2020 | $162.53 | $168.63 | $161.02 | $167.95 | 133 429 |
| Jun 01, 2020 | $157.11 | $163.49 | $155.00 | $162.00 | 136 083 |
| May 29, 2020 | $153.94 | $158.76 | $152.09 | $158.51 | 138 023 |
| May 28, 2020 | $150.00 | $154.95 | $149.96 | $153.70 | 155 869 |
| May 27, 2020 | $155.11 | $155.57 | $144.59 | $150.33 | 253 361 |
| May 26, 2020 | $144.74 | $156.67 | $142.76 | $155.80 | 332 544 |
| May 22, 2020 | $136.93 | $140.48 | $135.57 | $139.61 | 130 467 |
| May 21, 2020 | $132.79 | $137.45 | $132.47 | $136.07 | 109 663 |
| May 20, 2020 | $131.35 | $134.70 | $130.45 | $133.57 | 93 946 |
| May 19, 2020 | $132.00 | $134.61 | $128.64 | $128.74 | 177 554 |
| May 18, 2020 | $127.48 | $133.99 | $127.48 | $132.71 | 207 500 |
| May 15, 2020 | $116.33 | $124.59 | $116.33 | $124.14 | 86 495 |
| May 14, 2020 | $116.59 | $117.94 | $113.68 | $117.74 | 104 621 |
| May 13, 2020 | $120.80 | $122.22 | $115.57 | $118.47 | 137 115 |
| May 12, 2020 | $127.07 | $127.07 | $120.21 | $120.47 | 115 611 |
