tiprankstipranks
Trending News
More News >
AppFolio (APPF)
NASDAQ:APPF
US Market
Advertisement

AppFolio (APPF) Historical Prices

Compare
660 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
239.95
242.50
236.07
240.31
240.31
-0.03%
239,025
0.76
Oct 20, 2025
236.40
240.88
234.67
240.38
240.38
+2.07%
199,932
0.64
Oct 17, 2025
227.91
237.08
225.25
235.51
235.51
+5.46%
441,609
1.43
Oct 16, 2025
228.84
230.37
223.28
223.31
223.31
-2.29%
302,468
0.98
Oct 15, 2025
227.99
228.97
225.00
228.55
228.55
+0.46%
333,327
1.08
Oct 14, 2025
224.90
232.53
222.91
227.50
227.50
+0.95%
407,731
1.33
Oct 13, 2025
224.74
228.74
223.38
225.35
225.35
+0.21%
288,069
0.94
Oct 10, 2025
232.39
232.39
224.00
224.87
224.87
-2.54%
259,996
0.85
Oct 09, 2025
235.00
236.76
230.28
230.72
230.72
-1.67%
207,162
0.68
Oct 08, 2025
239.88
239.88
233.58
234.65
234.65
-2.03%
325,518
1.07
Oct 07, 2025
242.33
243.00
236.49
239.52
239.52
-1.63%
324,075
1.08
Oct 06, 2025
250.00
250.35
242.10
243.48
243.48
-2.55%
310,937
1.03
Oct 03, 2025
251.92
255.25
248.34
249.86
249.86
-1.18%
313,866
1.05
Oct 02, 2025
256.20
257.36
249.85
252.85
252.85
-1.44%
364,850
1.23
Oct 01, 2025
275.28
277.73
254.15
256.54
256.54
-6.94%
495,696
1.70
Sep 30, 2025
282.42
283.14
274.58
275.66
275.66
-2.45%
244,645
0.83
Sep 29, 2025
280.18
282.61
277.43
282.58
282.58
+1.45%
177,839
0.60
Sep 26, 2025
276.40
279.23
274.36
278.53
278.53
+0.93%
142,937
0.47
Sep 25, 2025
279.19
279.39
275.01
275.97
275.97
-1.33%
154,884
0.51
Sep 24, 2025
280.93
282.49
276.64
279.68
279.68
-0.24%
130,579
0.43
Sep 23, 2025
284.77
285.44
280.34
280.36
280.36
-1.69%
225,563
0.74
Sep 22, 2025
281.05
285.61
278.78
285.18
285.18
+1.28%
244,876
0.81
Sep 19, 2025
279.29
281.88
276.11
281.57
281.57
+0.60%
346,059
1.14
Sep 18, 2025
276.95
280.63
275.94
279.89
279.89
+1.13%
143,361
0.47
Sep 17, 2025
276.45
278.10
272.50
276.75
276.75
+0.18%
198,508
0.65
Sep 16, 2025
280.30
280.30
273.40
276.26
276.26
-1.41%
164,596
0.53
Sep 15, 2025
276.09
280.64
275.73
280.22
280.22
+1.50%
237,480
0.76
Sep 12, 2025
284.33
284.48
275.65
276.09
276.09
-1.91%
259,742
0.83
Sep 11, 2025
276.75
282.68
275.95
281.48
281.48
+1.72%
233,890
0.75
Sep 10, 2025
279.59
280.26
275.58
276.72
276.72
-1.03%
270,201
0.85
Sep 09, 2025
286.60
287.50
277.45
279.59
279.59
-2.40%
202,070
0.63
Sep 08, 2025
284.89
288.74
284.09
286.46
286.46
+0.58%
258,237
0.81
Sep 05, 2025
281.56
285.05
280.36
284.81
284.81
+1.99%
177,568
0.55
Sep 04, 2025
275.81
279.26
272.75
279.24
279.24
+1.07%
233,891
0.73
Sep 03, 2025
273.95
276.44
270.62
276.29
276.29
+1.01%
257,959
0.81
Sep 02, 2025
272.82
278.80
272.41
273.54
273.54
-1.38%
166,714
0.52
Aug 29, 2025
276.13
277.38
272.73
277.38
277.38
+0.42%
221,099
0.69
Aug 28, 2025
276.39
278.96
275.29
276.22
276.22
-0.02%
180,317
0.56
Aug 27, 2025
274.34
277.65
274.12
276.27
276.27
+0.93%
285,663
0.89
Aug 26, 2025
274.88
278.00
271.84
273.73
273.73
-0.39%
406,584
1.29
Aug 25, 2025
274.31
277.25
272.41
274.79
274.79
-0.19%
242,060
0.77
Aug 22, 2025
270.00
276.52
267.90
275.32
275.32
+1.98%
328,243
1.05
Aug 21, 2025
265.33
270.34
264.95
269.97
269.97
+0.94%
188,675
0.60
Aug 20, 2025
269.67
270.35
266.90
267.46
267.46
-0.92%
235,204
0.75
Aug 19, 2025
268.12
273.50
266.59
269.93
269.93
+0.31%
267,248
0.86
Aug 18, 2025
266.73
272.80
265.26
269.10
269.10
+1.43%
314,641
1.01
Aug 15, 2025
264.98
268.00
263.73
265.30
265.30
-0.04%
274,445
0.89
Aug 14, 2025
268.50
270.87
264.90
265.40
265.40
-1.24%
240,243
0.77
Aug 13, 2025
275.76
275.76
264.33
268.72
268.72
-1.37%
303,491
0.97
Aug 12, 2025
281.07
281.07
268.60
272.44
272.44
-3.00%
410,238
1.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis