Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appfolio Cl A (NQ: APPF )

221.22 +4.40 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 219.00 223.32 217.66 221.22 143,559 +4.40(+2.03%)
Aug 14, 2024 218.01 218.58 214.22 216.82 113,318 -0.34(-0.16%)
Aug 13, 2024 215.09 218.61 214.60 217.16 161,709 +4.36(+2.05%)
Aug 12, 2024 214.89 214.97 210.83 212.80 251,990 -1.12(-0.52%)
Aug 09, 2024 215.01 217.83 212.93 213.92 191,363 -0.50(-0.23%)
Aug 08, 2024 213.79 215.87 209.57 214.42 151,796 +2.71(+1.28%)
Aug 07, 2024 211.50 216.01 209.32 211.71 306,292 +3.62(+1.74%)
Aug 06, 2024 206.45 210.26 204.31 208.09 227,882 +3.76(+1.84%)
Aug 05, 2024 199.28 207.81 197.58 204.33 248,073 -6.26(-2.97%)
Aug 02, 2024 208.95 213.40 205.82 210.59 318,702 -5.10(-2.36%)
Aug 01, 2024 220.00 222.26 210.43 215.69 314,861 -5.79(-2.61%)
Jul 31, 2024 223.02 225.44 219.23 221.48 332,709 +1.95(+0.89%)
Jul 30, 2024 229.26 233.85 218.30 219.53 453,994 -9.49(-4.14%)
Jul 29, 2024 231.34 233.69 224.19 229.02 611,077 -1.93(-0.84%)
Jul 26, 2024 269.94 272.50 230.39 230.95 718,990 -28.12(-10.85%)
Jul 25, 2024 256.40 268.57 251.31 259.07 571,477 +2.47(+0.96%)
Jul 24, 2024 267.00 268.25 256.32 256.60 251,893 -13.42(-4.97%)
Jul 23, 2024 270.00 274.56 268.45 270.02 299,778 +0.25(+0.09%)
Jul 22, 2024 265.53 270.68 264.50 269.77 417,940 +6.75(+2.57%)
Jul 19, 2024 263.66 266.94 261.07 263.02 330,386 -0.64(-0.24%)
Jul 18, 2024 263.64 268.20 259.24 263.66 303,387 +0.68(+0.26%)
Jul 17, 2024 264.40 265.77 257.89 262.98 271,007 -1.64(-0.62%)
Jul 16, 2024 263.08 266.28 260.26 264.62 186,328 +3.26(+1.25%)
Jul 15, 2024 266.06 268.66 260.80 261.36 297,105 -2.99(-1.13%)
Jul 12, 2024 254.14 265.71 251.90 264.35 528,114 +12.64(+5.02%)
Jul 11, 2024 251.19 254.57 247.97 251.71 233,378 +3.75(+1.51%)
Jul 10, 2024 250.60 251.61 244.45 247.96 155,095 -0.91(-0.37%)
Jul 09, 2024 252.55 253.07 247.31 248.87 183,307 -3.68(-1.46%)
Jul 08, 2024 253.61 256.70 250.63 252.55 175,954 -0.03(-0.01%)
Jul 05, 2024 250.47 252.85 249.41 252.58 137,290 +2.61(+1.04%)
Jul 03, 2024 246.78 253.65 245.42 249.97 245,508 +2.81(+1.14%)
Jul 02, 2024 243.43 247.81 242.87 247.16 329,615 +3.80(+1.56%)
Jul 01, 2024 243.96 246.54 241.60 243.36 194,003 -1.21(-0.49%)
Jun 28, 2024 250.00 251.51 242.04 244.57 2,429,422 -4.32(-1.74%)
Jun 27, 2024 240.49 250.38 239.40 248.89 335,525 +9.19(+3.83%)
Jun 26, 2024 238.41 241.16 234.62 239.70 217,359 +1.08(+0.45%)
Jun 25, 2024 232.13 238.95 231.06 238.62 207,659 +6.49(+2.80%)
Jun 24, 2024 231.16 232.48 229.46 232.13 174,245 +0.31(+0.13%)
Jun 21, 2024 231.66 239.11 228.76 231.82 508,335 -0.05(-0.02%)
Jun 20, 2024 232.38 232.92 227.82 231.87 262,522 +0.11(+0.05%)
Jun 18, 2024 230.27 234.49 228.93 231.76 198,822 +1.52(+0.66%)
Jun 17, 2024 231.52 232.27 226.90 230.24 164,186 -1.28(-0.55%)
Jun 14, 2024 232.66 233.19 228.96 231.52 131,899 -2.90(-1.24%)
Jun 13, 2024 239.75 241.57 234.29 234.42 188,952 -5.65(-2.35%)
Jun 12, 2024 239.03 243.04 238.40 240.07 244,584 +5.89(+2.52%)
Jun 11, 2024 231.65 237.00 229.80 234.18 323,828 +2.88(+1.25%)
Jun 10, 2024 226.86 233.53 222.00 231.30 138,628 +1.85(+0.81%)
Jun 07, 2024 230.88 232.94 228.33 229.45 143,163 -2.29(-0.99%)
Jun 06, 2024 230.92 235.27 230.92 231.74 206,522 +0.31(+0.13%)
Jun 05, 2024 228.60 232.13 225.00 231.43 187,925 +4.47(+1.97%)
Jun 04, 2024 227.09 231.64 224.58 226.96 332,827 -0.41(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.