NASDAQ:APPF
AppFolio Stock Price (Quote)
$239.11
+3.06 (+1.30%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $207.95 | $256.73 | Friday, 3rd May 2024 APPF stock ended at $239.11. This is 1.30% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.39% from a day low at $236.78 to a day high of $244.80. |
| 90 days | $207.95 | $256.73 | |
| 52 weeks | $134.57 | $256.73 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 11, 2020 | $124.20 | $129.25 | $122.91 | $126.89 | 154 051 |
| May 08, 2020 | $125.44 | $127.31 | $124.50 | $125.36 | 126 985 |
| May 07, 2020 | $118.45 | $125.24 | $118.45 | $124.07 | 173 313 |
| May 06, 2020 | $111.50 | $120.32 | $111.04 | $117.82 | 276 312 |
| May 05, 2020 | $96.85 | $114.23 | $92.52 | $111.50 | 432 920 |
| May 04, 2020 | $105.33 | $107.78 | $103.93 | $105.26 | 147 465 |
| May 01, 2020 | $105.85 | $109.62 | $105.85 | $107.80 | 142 546 |
| Apr 30, 2020 | $108.35 | $111.11 | $106.54 | $109.86 | 160 747 |
| Apr 29, 2020 | $104.04 | $110.79 | $102.64 | $109.79 | 301 494 |
| Apr 28, 2020 | $104.83 | $104.83 | $99.06 | $100.82 | 132 193 |
| Apr 27, 2020 | $107.00 | $107.78 | $102.71 | $103.02 | 136 007 |
| Apr 24, 2020 | $103.44 | $106.39 | $101.25 | $104.89 | 89 000 |
| Apr 23, 2020 | $101.00 | $105.00 | $100.74 | $103.53 | 107 519 |
| Apr 22, 2020 | $102.21 | $103.47 | $99.30 | $101.15 | 59 243 |
| Apr 21, 2020 | $102.51 | $104.26 | $98.01 | $99.39 | 144 968 |
| Apr 20, 2020 | $105.11 | $107.59 | $103.68 | $106.00 | 153 600 |
| Apr 17, 2020 | $103.69 | $107.95 | $102.90 | $106.87 | 117 886 |
| Apr 16, 2020 | $105.62 | $105.89 | $98.93 | $101.23 | 155 704 |
| Apr 15, 2020 | $96.66 | $104.77 | $96.15 | $104.50 | 169 399 |
| Apr 14, 2020 | $99.05 | $103.37 | $98.56 | $100.57 | 104 993 |
| Apr 13, 2020 | $98.02 | $98.02 | $91.36 | $95.32 | 193 296 |
| Apr 09, 2020 | $103.86 | $106.91 | $96.00 | $98.51 | 226 201 |
| Apr 08, 2020 | $95.75 | $102.46 | $93.00 | $100.82 | 135 800 |
