Skip to main content

Appfolio Cl A (NQ: APPF )

264.35 +12.64 (+5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 229.23 229.89 224.97 227.37 252,496 -0.95(-0.42%)
May 31, 2024 231.27 233.02 224.28 228.32 208,298 -1.37(-0.60%)
May 30, 2024 230.09 230.09 226.15 229.69 247,057 -0.98(-0.42%)
May 29, 2024 230.29 234.84 229.31 230.67 208,821 -2.49(-1.07%)
May 28, 2024 229.51 233.66 227.08 233.16 213,618 +2.76(+1.20%)
May 24, 2024 235.71 235.71 229.43 230.40 197,424 -4.38(-1.87%)
May 23, 2024 238.49 239.42 231.43 234.78 182,608 -2.40(-1.01%)
May 22, 2024 238.25 241.27 236.22 237.18 127,742 -1.19(-0.50%)
May 21, 2024 242.89 244.14 237.70 238.37 177,961 -4.77(-1.96%)
May 20, 2024 239.89 244.69 237.00 243.14 175,197 +2.55(+1.06%)
May 17, 2024 247.31 248.75 238.01 240.59 169,364 -6.29(-2.55%)
May 16, 2024 248.38 250.00 245.73 246.88 161,816 -2.99(-1.20%)
May 15, 2024 250.00 255.38 247.25 249.87 249,237 +2.68(+1.08%)
May 14, 2024 249.00 249.45 242.92 247.19 263,803 -2.22(-0.89%)
May 13, 2024 248.39 251.36 248.01 249.41 303,147 +2.10(+0.85%)
May 10, 2024 245.00 248.57 243.69 247.31 202,500 +2.01(+0.82%)
May 09, 2024 244.94 248.53 243.83 245.30 202,839 +0.39(+0.16%)
May 08, 2024 245.95 248.24 244.75 244.91 222,089 -3.58(-1.44%)
May 07, 2024 245.94 252.04 244.06 248.49 219,352 +1.13(+0.46%)
May 06, 2024 240.20 247.41 238.71 247.36 301,198 +8.25(+3.45%)
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%)
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.