AppFolio, Inc. - APPF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	192.55	184.01	184.01	193.42	179.88	751,686
February 02, 2026	192.5	195.06	195.06	196.92	191.73	456,246
January 30, 2026	194.49	189.88	189.88	196.45	186.45	1.35M
January 29, 2026	214.91	207.1	207.1	215.2	204.07	638,526
January 28, 2026	218.15	218	218	221.09	215.33	261,027
January 27, 2026	218.44	216.06	216.06	218.44	213.3	308,419
January 26, 2026	219.71	218.86	218.86	227.29	214.63	377,400
January 23, 2026	222.48	219.43	219.43	223.18	218.26	227,958
January 22, 2026	219.65	222.48	222.48	226.03	219.65	251,005
January 21, 2026	211.35	217.81	217.81	218.65	209.22	439,803
January 20, 2026	212.76	211.29	211.29	218.32	210.9	376,503
January 16, 2026	220.03	217.89	217.89	222.29	215.95	224,506
January 15, 2026	214.46	219.67	219.67	220.12	212.97	378,345
January 14, 2026	220.62	212.95	212.95	221.67	209.94	423,300
January 13, 2026	222.51	221.17	221.17	225.09	219.66	375,905
January 12, 2026	226	222.81	222.81	229.41	222.53	335,100
January 09, 2026	226.17	226.58	226.58	231.9	222.39	305,818
January 08, 2026	225.85	226.17	226.17	229.54	224.63	239,593
January 07, 2026	236	225.85	225.85	239.86	225.69	297,351
January 06, 2026	231.72	234.82	234.82	236.23	228.65	232,312
January 05, 2026	228.75	233.8	233.8	239.34	228.75	229,246
January 02, 2026	232.44	230.37	230.37	233.49	225.25	198,996
December 31, 2025	234.79	232.65	232.65	235.79	232.28	152,842
December 30, 2025	235.36	235.63	235.63	239.68	234.98	92,500
December 29, 2025	237.23	236.6	236.6	238.17	234.98	102,314
December 26, 2025	235.66	237.29	237.29	238.57	235.15	89,221
December 24, 2025	233.94	236.42	236.42	237.86	233.45	55,880
December 23, 2025	235.16	235.33	235.33	236.6	232.27	125,300
December 22, 2025	233.41	236.21	236.21	238.2	232.27	215,849
December 19, 2025	236.17	233.69	233.69	238.98	232.91	243,692
December 18, 2025	235.46	235.74	235.74	238.8	234.27	243,379
December 17, 2025	231.21	233.83	233.83	237.34	230.33	199,900
December 16, 2025	224	231.06	231.06	232.24	222.23	259,540
December 15, 2025	231.14	224.52	224.52	231.5	223.09	304,800
December 12, 2025	234.23	231.43	231.43	239	230.54	203,359
December 11, 2025	231.66	229.79	229.79	235.78	229.25	269,300
December 10, 2025	233.57	231.45	231.45	237.5	230.6	272,600
December 09, 2025	232.35	233.57	233.57	234.87	231.25	201,643
December 08, 2025	234.05	232.57	232.57	235.3	230.63	200,300
December 05, 2025	234.63	235.41	235.41	240.78	232.9	172,927
December 04, 2025	235.43	235.76	235.76	236.28	232.55	157,013
December 03, 2025	231.51	236.43	236.43	237.27	230.98	170,908
December 02, 2025	228.75	231.32	231.32	233.02	226.33	155,300
December 01, 2025	225.05	227.11	227.11	230.34	224.54	252,800
November 28, 2025	229.48	228.28	228.28	230	227.81	61,425
November 26, 2025	228.58	228.16	228.16	231.77	227.2	114,500
November 25, 2025	225.84	229.88	229.88	230.87	225.84	249,100
November 24, 2025	228.62	226.12	226.12	230.91	224.25	196,600
November 21, 2025	222.74	228.62	228.62	229.07	221.31	274,900
November 20, 2025	223.38	221.31	221.31	224.44	219.64	188,500
November 19, 2025	231.31	221.79	221.79	231.31	217.35	284,900
November 18, 2025	235.78	228.08	228.08	238.22	219.87	334,500
November 17, 2025	245.81	238.28	238.28	247.36	236.37	223,131
November 14, 2025	243.67	247.96	247.96	250.81	242.43	225,300
November 13, 2025	249.8	246.5	246.5	251.09	245.28	172,600
November 12, 2025	251.45	250.35	250.35	252.14	247.57	184,800
November 11, 2025	253.66	250.71	250.71	256.86	250.35	198,500
November 10, 2025	252.7	254.96	254.96	257.57	250.43	198,700
November 07, 2025	245.8	251.8	251.8	253.84	244.19	156,795
November 06, 2025	257.64	250.27	250.27	258.06	249.35	209,200

AppFolio, Inc. (APPF) NASDAQ