Appfolio Cl A (NQ: APPF )

147.71 USD +0.63 (+0.43%)
Official Closing Price Updated: 5:50 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 147.71 149.76 145.50 147.71 73,382 +0.63(+0.43%)
Apr 21, 2021 146.00 148.59 144.32 147.08 194,359 +0.64(+0.44%)
Apr 20, 2021 145.23 148.55 144.46 146.44 120,827 +1.38(+0.95%)
Apr 19, 2021 145.41 145.96 142.22 145.06 67,017 -1.20(-0.82%)
Apr 16, 2021 147.43 147.43 144.25 146.26 122,700 -0.44(-0.30%)
Apr 15, 2021 146.48 148.59 144.87 146.70 103,772 +1.89(+1.31%)
Apr 14, 2021 144.30 148.10 142.54 144.81 134,680 +0.81(+0.56%)
Apr 13, 2021 143.00 145.44 142.36 144.00 121,917 +1.50(+1.05%)
Apr 12, 2021 142.55 143.18 138.47 142.50 127,772 +0.03(+0.02%)
Apr 09, 2021 141.89 144.26 138.09 142.47 144,700 -0.54(-0.38%)
Apr 08, 2021 144.05 145.18 141.36 143.01 490,632 +1.02(+0.72%)
Apr 07, 2021 142.40 143.49 140.36 141.99 87,428 -0.80(-0.56%)
Apr 06, 2021 141.95 145.84 140.90 142.79 97,007 -0.12(-0.08%)
Apr 05, 2021 144.00 144.02 139.43 142.91 85,965 -0.09(-0.06%)
Apr 01, 2021 142.50 146.87 141.47 143.00 159,700 +1.59(+1.12%)
Mar 31, 2021 140.02 143.53 140.02 141.41 149,284 +3.12(+2.26%)
Mar 30, 2021 137.61 139.90 133.99 138.29 75,556 +0.57(+0.41%)
Mar 29, 2021 140.81 141.51 135.32 137.72 70,516 -2.95(-2.10%)
Mar 26, 2021 140.01 142.21 136.84 140.67 72,400 +1.22(+0.87%)
Mar 25, 2021 137.13 139.94 135.09 139.45 100,306 +2.03(+1.48%)
Mar 24, 2021 142.97 142.97 137.23 137.42 115,086 -4.18(-2.95%)
Mar 23, 2021 142.17 143.24 140.08 141.60 88,472 +0.31(+0.22%)
Mar 22, 2021 136.60 143.23 136.60 141.29 103,811 +5.08(+3.73%)
Mar 19, 2021 135.17 137.90 135.00 136.21 342,500 +0.89(+0.66%)
Mar 18, 2021 140.27 140.27 133.86 135.32 188,997 -7.08(-4.97%)
Mar 17, 2021 140.76 143.57 136.61 142.40 152,350 +1.34(+0.95%)
Mar 16, 2021 143.56 145.78 138.62 141.06 121,425 -1.17(-0.82%)
Mar 15, 2021 137.23 142.72 137.23 142.23 112,924 +2.80(+2.01%)
Mar 12, 2021 142.90 142.92 138.35 139.43 128,600 -4.28(-2.98%)
Mar 11, 2021 142.81 146.11 141.22 143.71 164,105 +2.25(+1.59%)
Mar 10, 2021 147.36 148.95 141.09 141.46 214,618 -2.47(-1.72%)
Mar 09, 2021 141.37 147.34 141.07 143.93 289,000 +5.86(+4.24%)
Mar 08, 2021 137.70 143.54 134.58 138.07 330,457 -0.61(-0.44%)
Mar 05, 2021 133.05 138.86 125.00 138.68 379,800 +6.45(+4.88%)
Mar 04, 2021 130.00 135.18 127.00 132.23 338,893 +0.18(+0.14%)
Mar 03, 2021 130.51 134.00 128.82 132.05 389,224 -2.77(-2.05%)
Mar 02, 2021 153.36 154.00 134.25 134.82 917,336 -27.15(-16.76%)
Mar 01, 2021 167.78 169.92 160.16 161.97 257,361 -2.05(-1.25%)
Feb 26, 2021 167.30 168.24 158.78 164.02 137,300 -2.22(-1.34%)
Feb 25, 2021 170.36 172.01 165.07 166.24 186,443 -4.27(-2.50%)
Feb 24, 2021 161.24 170.69 160.00 170.51 185,037 +8.40(+5.18%)
Feb 23, 2021 155.78 162.43 151.51 162.11 314,630 +0.28(+0.17%)
Feb 22, 2021 170.89 171.18 160.73 161.83 101,310 -12.32(-7.07%)
Feb 19, 2021 170.27 177.08 170.27 174.15 203,800 +3.29(+1.93%)
Feb 18, 2021 170.33 171.82 166.23 170.86 95,957 -1.30(-0.76%)
Feb 17, 2021 168.25 176.01 167.93 172.16 164,941 +3.66(+2.17%)
Feb 16, 2021 179.00 181.45 167.67 168.50 159,208 -13.00(-7.16%)
Feb 12, 2021 182.01 185.44 180.94 181.50 117,700 +0.29(+0.16%)
Feb 11, 2021 179.18 182.53 177.99 181.21 210,678 +2.03(+1.13%)
Feb 10, 2021 174.99 180.06 174.99 179.18 186,410 +5.52(+3.18%)
Feb 09, 2021 166.08 174.03 164.76 173.66 145,119 +6.66(+3.99%)
Feb 08, 2021 157.87 167.22 157.87 167.00 183,622 +9.24(+5.86%)
Feb 05, 2021 162.61 163.24 156.20 157.76 84,600 -3.31(-2.06%)
Feb 04, 2021 159.34 162.55 157.20 161.07 187,282 +3.50(+2.22%)
Feb 03, 2021 157.72 158.10 151.80 157.57 152,674 -1.33(-0.84%)
Feb 02, 2021 156.81 160.20 156.00 158.90 117,660 +2.81(+1.80%)
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.