NASDAQ:APPF
AppFolio Stock Price (Quote)
$208.50
-3.99 (-1.88%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $207.95 | $253.42 | Friday, 19th Apr 2024 APPF stock ended at $208.50. This is 1.88% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $207.95 to a day high of $212.99. |
| 90 days | $172.98 | $253.42 | |
| 52 weeks | $124.02 | $253.42 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $182.87 | $185.64 | $181.10 | $183.97 | 71 345 |
| 2023-10-18 | $184.59 | $186.78 | $180.69 | $181.11 | 82 830 |
| 2023-10-17 | $184.68 | $187.90 | $184.68 | $185.75 | 107 658 |
| 2023-10-16 | $181.05 | $186.15 | $181.05 | $185.18 | 143 697 |
| 2023-10-13 | $182.60 | $183.84 | $180.54 | $180.67 | 85 462 |
| 2023-10-12 | $189.87 | $190.75 | $182.40 | $182.87 | 115 965 |
| 2023-10-11 | $193.07 | $194.25 | $186.92 | $189.27 | 145 384 |
| 2023-10-10 | $195.55 | $198.18 | $192.25 | $192.27 | 114 170 |
| 2023-10-09 | $191.28 | $195.89 | $190.39 | $195.17 | 79 224 |
| 2023-10-06 | $187.50 | $194.30 | $187.50 | $193.38 | 174 446 |
| 2023-10-05 | $186.46 | $193.97 | $186.05 | $189.35 | 168 833 |
| 2023-10-04 | $183.46 | $186.38 | $182.30 | $186.25 | 150 793 |
| 2023-10-03 | $182.56 | $182.68 | $179.01 | $181.13 | 90 577 |
| 2023-10-02 | $181.59 | $184.83 | $181.06 | $184.52 | 82 119 |
| 2023-09-29 | $182.71 | $185.36 | $182.30 | $182.63 | 115 122 |
| 2023-09-28 | $178.60 | $183.40 | $178.60 | $181.69 | 84 145 |
| 2023-09-27 | $173.67 | $180.16 | $173.13 | $178.72 | 83 640 |
| 2023-09-26 | $178.99 | $179.53 | $171.54 | $173.25 | 133 741 |
| 2023-09-25 | $177.70 | $181.36 | $177.70 | $180.22 | 68 295 |
| 2023-09-22 | $178.76 | $180.45 | $177.71 | $178.84 | 91 084 |
| 2023-09-21 | $180.14 | $180.63 | $177.01 | $178.11 | 67 633 |
| 2023-09-20 | $180.16 | $189.18 | $179.34 | $182.72 | 156 290 |
| 2023-09-19 | $179.13 | $180.82 | $176.98 | $180.18 | 84 982 |
| 2023-09-18 | $179.38 | $181.99 | $179.13 | $179.59 | 83 974 |
| 2023-09-15 | $180.83 | $180.83 | $177.34 | $179.98 | 168 526 |
