NASDAQ:APPF
AppFolio Stock Price (Quote)
$212.49
-4.23 (-1.95%)
At Close: Apr 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $211.97 | $253.42 | Thursday, 18th Apr 2024 APPF stock ended at $212.49. This is 1.95% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.98% from a day low at $211.97 to a day high of $218.29. |
90 days | $172.98 | $253.42 | |
52 weeks | $124.02 | $253.42 |
Date | Open | High | Low | Close | Volume |
2023-07-03 | $171.15 | $173.65 | $169.82 | $172.83 | 48 974 |
2023-06-30 | $172.43 | $173.96 | $169.24 | $172.14 | 138 103 |
2023-06-29 | $169.20 | $171.98 | $169.20 | $170.79 | 52 174 |
2023-06-28 | $166.84 | $170.05 | $165.37 | $169.41 | 66 387 |
2023-06-27 | $163.91 | $168.72 | $162.86 | $167.04 | 83 699 |
2023-06-26 | $165.13 | $167.12 | $162.32 | $162.79 | 143 189 |
2023-06-23 | $164.76 | $177.94 | $164.26 | $166.02 | 172 746 |
2023-06-22 | $168.91 | $169.25 | $166.16 | $167.37 | 139 568 |
2023-06-21 | $171.57 | $172.22 | $168.38 | $169.81 | 142 296 |
2023-06-20 | $171.24 | $174.29 | $171.24 | $172.63 | 114 999 |
2023-06-16 | $178.10 | $178.10 | $172.98 | $173.24 | 149 572 |
2023-06-15 | $171.73 | $176.37 | $171.47 | $175.65 | 208 490 |
2023-06-14 | $172.23 | $174.25 | $169.33 | $173.82 | 142 163 |
2023-06-13 | $173.94 | $176.10 | $171.59 | $173.18 | 141 811 |
2023-06-12 | $163.81 | $175.50 | $163.81 | $173.82 | 219 674 |
2023-06-09 | $162.09 | $165.16 | $160.95 | $162.38 | 76 621 |
2023-06-08 | $156.00 | $163.06 | $155.56 | $162.17 | 144 105 |
2023-06-07 | $155.42 | $157.89 | $153.30 | $156.05 | 92 979 |
2023-06-06 | $153.91 | $156.69 | $152.81 | $155.53 | 153 415 |
2023-06-05 | $158.34 | $159.00 | $154.34 | $155.05 | 172 332 |
2023-06-02 | $145.42 | $160.34 | $145.37 | $159.87 | 231 296 |
2023-06-01 | $142.97 | $144.96 | $139.72 | $144.45 | 57 983 |
2023-05-31 | $140.15 | $143.82 | $138.49 | $143.15 | 228 271 |
2023-05-30 | $143.28 | $145.83 | $139.82 | $140.49 | 54 498 |
2023-05-26 | $143.50 | $145.99 | $140.33 | $142.83 | 67 660 |