Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Appfolio Cl A (NQ: APPF ) 239.11 +3.06 (+1.30%) Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 03, 2024 240.24 244.80 236.78 239.11 202,482 +3.06(+1.30%) May 02, 2024 232.95 237.17 230.66 236.05 231,061 +5.94(+2.58%) May 01, 2024 226.92 233.63 223.92 230.11 298,559 +3.33(+1.47%) Apr 30, 2024 236.85 237.66 226.39 226.78 489,957 -11.27(-4.73%) Apr 29, 2024 242.75 246.00 235.15 238.05 406,075 -4.70(-1.94%) Apr 26, 2024 243.90 256.73 236.66 242.75 714,925 +26.10(+12.05%) Apr 25, 2024 212.08 217.90 211.00 216.65 587,983 +0.75(+0.35%) Apr 24, 2024 220.26 220.26 213.88 215.90 181,199 -3.43(-1.56%) Apr 23, 2024 215.01 221.24 215.01 219.33 217,110 +4.54(+2.11%) Apr 22, 2024 210.55 216.48 208.98 214.79 310,512 +6.29(+3.02%) Apr 19, 2024 211.99 212.99 207.94 208.50 276,516 -3.99(-1.88%) Apr 18, 2024 216.45 218.29 211.80 212.49 244,115 -4.23(-1.95%) Apr 17, 2024 215.64 220.25 214.07 216.72 243,194 +2.14(+1.00%) Apr 16, 2024 215.93 218.45 214.24 214.58 171,787 -1.12(-0.52%) Apr 15, 2024 222.11 222.59 214.76 215.70 176,183 -5.73(-2.59%) Apr 12, 2024 222.02 223.37 219.59 221.43 180,341 -2.66(-1.19%) Apr 11, 2024 226.32 227.79 222.15 224.09 131,784 -1.31(-0.58%) Apr 10, 2024 226.84 231.29 225.27 225.40 175,442 -7.09(-3.05%) Apr 09, 2024 233.20 233.20 227.89 232.49 185,356 -0.71(-0.30%) Apr 08, 2024 234.13 235.77 230.79 233.20 192,328 +0.87(+0.37%) Apr 05, 2024 229.60 235.22 229.60 232.33 151,137 +2.32(+1.01%) Apr 04, 2024 236.57 239.61 229.32 230.01 173,639 -3.49(-1.49%) Apr 03, 2024 234.69 239.30 232.96 233.50 203,321 -2.24(-0.95%) Apr 02, 2024 237.44 239.73 234.03 235.74 343,021 -5.44(-2.26%) Apr 01, 2024 245.42 246.46 240.07 241.18 437,604 -5.56(-2.25%) Mar 28, 2024 248.76 253.04 242.24 246.74 3,493,010 -0.93(-0.38%) Mar 27, 2024 251.61 253.08 244.84 247.67 730,194 -1.04(-0.42%) Mar 26, 2024 242.99 253.42 242.40 248.71 978,664 +22.22(+9.81%) Mar 25, 2024 231.85 233.81 226.03 226.49 146,553 -6.83(-2.93%) Mar 22, 2024 233.90 235.05 230.70 233.32 128,098 -0.42(-0.18%) Mar 21, 2024 229.65 235.72 228.92 233.74 179,526 +5.92(+2.60%) Mar 20, 2024 223.41 228.53 222.37 227.82 237,293 +4.41(+1.97%) Mar 19, 2024 219.34 224.10 218.12 223.41 100,665 +1.94(+0.88%) Mar 18, 2024 222.65 224.99 220.57 221.47 138,237 +0.01(+0.00%) Mar 15, 2024 221.34 222.66 218.69 221.46 200,951 -1.44(-0.65%) Mar 14, 2024 224.33 224.60 220.29 222.90 146,311 -2.92(-1.29%) Mar 13, 2024 224.22 227.67 224.22 225.82 135,189 +1.55(+0.69%) Mar 12, 2024 227.42 229.08 221.75 224.27 262,729 -3.49(-1.53%) Mar 11, 2024 227.40 228.44 226.05 227.76 143,018 +0.03(+0.01%) Mar 08, 2024 230.21 233.31 226.03 227.73 178,541 -1.02(-0.45%) Mar 07, 2024 227.61 229.79 224.03 228.75 382,703 +3.64(+1.62%) Mar 06, 2024 233.06 233.06 223.03 225.11 262,137 -4.48(-1.95%) Mar 05, 2024 235.98 238.22 227.92 229.59 275,559 -9.16(-3.84%) Mar 04, 2024 240.91 241.78 236.69 238.75 280,916 -3.38(-1.40%) 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.