Appfolio Cl A (NQ: APPF )

106.01 -8.93 (-7.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 112.75 112.75 102.85 106.01 537,161 -8.93(-7.77%)
Jan 26, 2023 113.36 115.40 110.94 114.94 85,405 +1.92(+1.70%)
Jan 25, 2023 118.04 118.20 110.89 113.02 125,804 -6.05(-5.08%)
Jan 24, 2023 117.22 119.74 114.97 119.07 71,064 +2.23(+1.91%)
Jan 23, 2023 116.08 117.80 114.76 116.84 67,567 +0.70(+0.60%)
Jan 20, 2023 115.25 116.18 113.29 116.14 80,904 +2.21(+1.94%)
Jan 19, 2023 116.04 117.31 113.11 113.93 108,415 -3.24(-2.77%)
Jan 18, 2023 120.64 121.04 116.65 117.17 66,187 -2.04(-1.71%)
Jan 17, 2023 119.50 121.56 116.85 119.21 86,730 -0.38(-0.32%)
Jan 13, 2023 119.00 120.22 117.00 119.59 91,167 -0.12(-0.10%)
Jan 12, 2023 115.95 119.71 112.48 119.71 72,361 +4.82(+4.20%)
Jan 11, 2023 115.65 118.30 113.23 114.89 85,755 -0.76(-0.66%)
Jan 10, 2023 112.17 115.77 110.98 115.65 82,332 +3.58(+3.19%)
Jan 09, 2023 112.93 115.15 111.50 112.07 106,440 +0.76(+0.68%)
Jan 06, 2023 108.40 111.45 104.82 111.31 107,084 +4.32(+4.04%)
Jan 05, 2023 110.50 110.59 106.38 106.99 80,650 -4.11(-3.70%)
Jan 04, 2023 108.22 111.20 106.32 111.10 90,935 +3.93(+3.67%)
Jan 03, 2023 106.48 108.38 105.94 107.17 86,208 +1.79(+1.70%)
Dec 30, 2022 103.85 106.05 102.12 105.38 88,817 +0.88(+0.84%)
Dec 29, 2022 101.55 104.63 100.99 104.50 86,745 +4.28(+4.27%)
Dec 28, 2022 102.28 104.10 100.20 100.22 84,986 -1.90(-1.86%)
Dec 27, 2022 104.45 104.45 101.14 102.12 105,266 -2.46(-2.35%)
Dec 23, 2022 106.03 106.03 103.92 104.58 47,450 -1.57(-1.48%)
Dec 22, 2022 107.41 107.41 104.97 106.15 72,410 -1.77(-1.64%)
Dec 21, 2022 105.95 108.19 104.79 107.92 125,856 +2.60(+2.47%)
Dec 20, 2022 105.00 106.89 104.22 105.32 80,104 -0.50(-0.47%)
Dec 19, 2022 107.10 107.31 104.76 105.82 93,010 -0.61(-0.57%)
Dec 16, 2022 107.25 108.35 105.47 106.43 210,297 -1.47(-1.36%)
Dec 15, 2022 113.02 114.45 107.50 107.90 81,908 -7.05(-6.13%)
Dec 14, 2022 112.86 115.90 112.54 114.95 86,807 +2.60(+2.31%)
Dec 13, 2022 110.83 115.82 110.70 112.35 93,689 +3.30(+3.03%)
Dec 12, 2022 106.80 109.82 105.87 109.05 78,544 +1.48(+1.38%)
Dec 09, 2022 110.00 110.49 107.48 107.57 68,832 -2.85(-2.58%)
Dec 08, 2022 110.22 111.65 108.89 110.42 66,224 +0.21(+0.19%)
Dec 07, 2022 112.09 113.19 109.89 110.21 62,346 -2.11(-1.88%)
Dec 06, 2022 116.35 116.35 111.53 112.32 55,221 -3.73(-3.21%)
Dec 05, 2022 118.57 118.72 114.12 116.05 82,304 -3.99(-3.32%)
Dec 02, 2022 116.98 120.07 114.88 120.04 69,246 +1.89(+1.60%)
Dec 01, 2022 115.05 118.79 114.73 118.15 77,402 +4.06(+3.56%)
Nov 30, 2022 109.44 114.71 109.44 114.09 137,582 +3.69(+3.34%)
Nov 29, 2022 112.77 113.61 109.90 110.40 62,081 -3.22(-2.83%)
Nov 28, 2022 116.03 116.03 113.27 113.62 55,782 -2.32(-2.00%)
Nov 25, 2022 116.73 117.89 115.85 115.94 21,883 -0.96(-0.82%)
Nov 23, 2022 117.00 118.78 116.22 116.90 40,805 -0.07(-0.06%)
Nov 22, 2022 115.93 117.38 113.59 116.97 52,046 +1.73(+1.50%)
Nov 21, 2022 118.27 118.60 114.79 115.24 67,324 -3.90(-3.27%)
Nov 18, 2022 120.02 120.02 117.54 119.14 67,996 +1.09(+0.92%)
Nov 17, 2022 120.78 120.98 116.62 118.05 103,122 -4.40(-3.59%)
Nov 16, 2022 121.49 122.86 120.49 122.45 71,523 +0.55(+0.45%)
Nov 15, 2022 118.67 122.21 118.16 121.90 123,730 +5.46(+4.69%)
Nov 14, 2022 118.76 120.27 116.33 116.44 79,714 -3.48(-2.90%)
Nov 11, 2022 121.71 122.26 119.80 119.92 109,576 -0.79(-0.65%)
Nov 10, 2022 118.63 123.52 118.63 120.71 230,106 +7.02(+6.17%)
Nov 09, 2022 114.52 114.99 111.86 113.69 76,204 -0.81(-0.71%)
Nov 08, 2022 112.80 115.22 111.34 114.50 150,321 +2.60(+2.32%)
Nov 07, 2022 115.00 115.35 111.42 111.90 131,784 -2.36(-2.07%)
Nov 04, 2022 122.40 122.40 111.42 114.26 207,363 -7.74(-6.34%)
Nov 03, 2022 118.49 122.05 117.15 122.00 163,199 +2.48(+2.07%)
Nov 02, 2022 124.35 127.74 119.11 119.52 293,543 -4.82(-3.88%)
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.