Skip to main content

AppFolio, Inc. - Class A Common Stock (NQ: APPF )

252.67 +3.62 (+1.45%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 250.16 252.67 247.22 252.67 50,878 +3.62(+1.45%)
Dec 23, 2024 251.79 251.79 247.39 249.05 144,181 -2.74(-1.09%)
Dec 20, 2024 249.03 256.47 244.89 251.79 385,120 -0.12(-0.05%)
Dec 19, 2024 254.05 258.15 250.18 251.91 159,774 +0.56(+0.22%)
Dec 18, 2024 262.00 264.96 250.97 251.35 209,788 -10.16(-3.89%)
Dec 17, 2024 263.26 264.98 257.00 261.51 176,705 -2.14(-0.81%)
Dec 16, 2024 259.43 264.26 258.83 263.65 224,105 +4.47(+1.72%)
Dec 13, 2024 262.14 262.22 255.64 259.18 150,417 -4.37(-1.66%)
Dec 12, 2024 260.30 264.20 258.50 263.55 145,437 +3.23(+1.24%)
Dec 11, 2024 258.90 262.19 257.04 260.32 112,854 +3.71(+1.45%)
Dec 10, 2024 256.68 259.44 252.60 256.61 162,409 +0.74(+0.29%)
Dec 09, 2024 263.00 265.37 254.76 255.87 229,478 -7.13(-2.71%)
Dec 06, 2024 270.94 273.00 260.06 263.00 189,518 -6.26(-2.32%)
Dec 05, 2024 268.49 269.80 265.08 269.26 243,070 +1.19(+0.44%)
Dec 04, 2024 263.74 271.97 263.19 268.07 180,935 +6.49(+2.48%)
Dec 03, 2024 257.09 262.35 254.13 261.58 374,598 +5.69(+2.22%)
Dec 02, 2024 254.68 257.75 252.09 255.89 149,437 +2.14(+0.84%)
Nov 29, 2024 254.91 257.66 253.07 253.75 106,111 -1.07(-0.42%)
Nov 27, 2024 256.18 257.71 252.42 254.82 159,173 -0.58(-0.23%)
Nov 26, 2024 251.60 255.58 248.29 255.40 163,784 +4.34(+1.73%)
Nov 25, 2024 245.31 253.27 244.59 251.06 194,554 +8.67(+3.58%)
Nov 22, 2024 238.38 242.94 237.26 242.39 195,557 +5.66(+2.39%)
Nov 21, 2024 231.35 236.99 230.80 236.73 103,440 +6.08(+2.64%)
Nov 20, 2024 227.89 230.82 226.77 230.65 109,113 +2.10(+0.92%)
Nov 19, 2024 227.17 229.16 226.24 228.55 152,730 -0.78(-0.34%)
Nov 18, 2024 229.54 230.19 228.19 229.33 229,106 -0.69(-0.30%)
Nov 15, 2024 229.85 231.93 226.88 230.02 187,336 -3.34(-1.43%)
Nov 14, 2024 233.90 235.03 231.41 233.36 180,556 -0.94(-0.40%)
Nov 13, 2024 235.00 239.44 234.09 234.30 114,031 -0.96(-0.41%)
Nov 12, 2024 231.34 236.41 231.34 235.26 181,069 +1.79(+0.77%)
Nov 11, 2024 229.04 233.80 227.34 233.47 221,677 +5.27(+2.31%)
Nov 08, 2024 228.96 228.96 225.80 228.20 195,392 -0.19(-0.08%)
Nov 07, 2024 228.86 229.88 227.32 228.39 198,521 +0.29(+0.13%)
Nov 06, 2024 220.45 229.71 219.69 228.10 302,092 +12.01(+5.56%)
Nov 05, 2024 212.33 216.69 211.96 216.09 219,420 +4.09(+1.93%)
Nov 04, 2024 207.04 212.32 206.37 212.00 162,933 +3.48(+1.67%)
Nov 01, 2024 207.74 211.01 207.02 208.52 178,143 +0.65(+0.31%)
Oct 31, 2024 215.98 218.00 207.71 207.87 278,789 -9.76(-4.48%)
Oct 30, 2024 215.80 218.03 213.00 217.63 251,767 +1.24(+0.57%)
Oct 29, 2024 210.10 216.42 209.37 216.39 269,492 +6.02(+2.86%)
Oct 28, 2024 213.45 215.00 209.61 210.37 346,315 -1.97(-0.93%)
Oct 25, 2024 210.82 236.00 209.31 212.34 894,190 +20.27(+10.55%)
Oct 24, 2024 197.71 200.54 189.01 192.07 582,466 -3.45(-1.76%)
Oct 23, 2024 198.36 199.03 194.94 195.52 337,879 -2.91(-1.47%)
Oct 22, 2024 199.70 200.74 196.20 198.43 357,811 -2.16(-1.08%)
Oct 21, 2024 201.14 202.50 199.28 200.59 201,840 -0.54(-0.27%)
Oct 18, 2024 203.25 204.76 200.28 201.14 239,203 -0.47(-0.23%)
Oct 17, 2024 204.00 204.00 199.50 201.61 203,140 -1.73(-0.85%)
Oct 16, 2024 203.05 204.40 201.84 203.34 224,121 +1.37(+0.68%)
Oct 15, 2024 221.30 221.30 201.79 201.97 622,681 -24.56(-10.84%)
Oct 14, 2024 226.83 227.62 224.57 226.53 142,405 +0.26(+0.11%)
Oct 11, 2024 223.38 228.38 220.71 226.27 281,391 +4.11(+1.85%)
Oct 10, 2024 224.02 224.02 221.01 222.16 267,063 -3.00(-1.33%)
Oct 09, 2024 225.41 227.13 224.15 225.16 162,471 -0.97(-0.43%)
Oct 08, 2024 223.60 228.08 223.60 226.13 117,117 +2.82(+1.26%)
Oct 07, 2024 227.12 227.12 222.66 223.31 211,808 -3.81(-1.68%)
Oct 04, 2024 230.29 231.00 226.80 227.12 181,368 +0.12(+0.05%)
Oct 03, 2024 226.33 228.60 224.64 227.00 224,596 +0.08(+0.04%)
Oct 02, 2024 231.76 231.85 226.08 226.92 323,989 -5.28(-2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.