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 |
| 2023-09-14 | $181.58 | $183.43 | $180.86 | $181.22 | 94 110 |
| 2023-09-13 | $186.07 | $187.24 | $179.28 | $181.27 | 140 295 |
| 2023-09-12 | $188.76 | $190.56 | $186.50 | $186.99 | 100 293 |
| 2023-09-11 | $194.17 | $195.39 | $187.81 | $190.01 | 206 484 |
| 2023-09-08 | $196.39 | $200.22 | $192.84 | $193.10 | 148 866 |
| 2023-09-07 | $192.12 | $195.82 | $191.18 | $195.57 | 181 048 |
| 2023-09-06 | $196.33 | $197.62 | $193.00 | $194.24 | 231 436 |
| 2023-09-05 | $193.30 | $197.00 | $192.67 | $196.84 | 244 986 |
| 2023-09-01 | $196.50 | $201.91 | $193.43 | $193.82 | 205 380 |
| 2023-08-31 | $192.21 | $195.91 | $191.81 | $192.77 | 386 480 |
| 2023-08-30 | $192.00 | $195.70 | $191.97 | $192.18 | 133 126 |
| 2023-08-29 | $192.59 | $196.80 | $191.57 | $191.88 | 148 226 |
| 2023-08-28 | $188.58 | $196.62 | $187.48 | $194.69 | 255 536 |
| 2023-08-25 | $182.31 | $185.38 | $181.04 | $183.82 | 119 511 |
| 2023-08-24 | $185.95 | $186.97 | $181.59 | $182.36 | 71 981 |
| 2023-08-23 | $184.76 | $186.87 | $182.85 | $184.97 | 134 815 |
| 2023-08-22 | $185.28 | $186.89 | $181.90 | $183.73 | 239 553 |
| 2023-08-21 | $172.46 | $188.62 | $172.46 | $185.16 | 347 025 |
| 2023-08-18 | $164.94 | $170.97 | $164.77 | $166.96 | 186 850 |
| 2023-08-17 | $167.55 | $169.99 | $165.47 | $166.99 | 127 330 |
| 2023-08-16 | $167.03 | $167.82 | $164.49 | $164.69 | 49 780 |
| 2023-08-15 | $169.28 | $170.48 | $165.78 | $166.91 | 50 931 |
| 2023-08-14 | $170.95 | $173.86 | $169.43 | $169.91 | 63 328 |
| 2023-08-11 | $171.84 | $176.43 | $171.75 | $172.44 | 143 836 |
| 2023-08-10 | $175.42 | $176.00 | $170.47 | $172.61 | 54 942 |
