AppFolio, Inc. (APPF) NASDAQ

170.40

-2.1(-1.22%)

Updated at March 16 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	172.5	170.4	170.4	175.19	170.02	471,841
March 13, 2026	177.58	172.5	172.5	179.97	171.75	275,665
March 12, 2026	177.89	176.12	176.12	183.07	174.66	254,277
March 11, 2026	186.24	178.99	178.99	188.18	176.99	429,559
March 10, 2026	188.46	185.16	185.16	188.46	180.61	307,863
March 09, 2026	189.37	189.71	189.71	191.62	186.48	437,933
March 06, 2026	189.84	191.17	191.17	192.09	187.04	247,425
March 05, 2026	188.05	189.9	189.9	193.3	187.56	380,424
March 04, 2026	188.66	188.26	188.26	189.9	186.2	206,204
March 03, 2026	177.17	188.4	188.4	189.46	175.28	421,037
March 02, 2026	174.59	180.6	180.6	181.99	174.59	367,230
February 27, 2026	174	177.76	177.76	177.89	169.99	520,019
February 26, 2026	167.76	176.65	176.65	177.78	167.19	534,207
February 25, 2026	167.05	166.69	166.69	169.85	165.08	402,100
February 24, 2026	163.88	166.26	166.26	169.85	161.13	528,112
February 23, 2026	170.56	163.33	163.33	170.56	162.2	486,100
February 20, 2026	175	172.23	0	176.15	170.45	413,100
February 19, 2026	177.05	176.38	0	177.55	173.06	263,646
February 18, 2026	168.55	176.78	0	177.09	168.55	436,818
February 17, 2026	177.91	168.79	0	179	166.36	606,800
February 13, 2026	177.63	178.41	0	180.95	176.98	454,212
February 12, 2026	178.74	175.93	0	181.49	173.1	452,900
February 11, 2026	188	178.74	0	189.01	175.67	466,000
February 10, 2026	185.42	188.3	0	188.86	183.97	461,100
February 09, 2026	180.45	183.79	0	184.33	178.29	663,703
February 06, 2026	180.02	179.73	0	185.78	178.06	546,800
February 05, 2026	184.43	177.36	0	187	176.87	510,600
February 04, 2026	182.54	184.15	0	187.04	180.53	572,857
February 03, 2026	192.55	184.01	0	193.42	179.88	754,828
February 02, 2026	192.5	195.06	0	196.92	191.73	456,246
January 30, 2026	194.49	189.88	0	196.45	186.45	1.35M
January 29, 2026	214.91	207.1	0	215.2	204.07	638,526
January 28, 2026	218.15	218	0	221.09	215.33	261,027
January 27, 2026	218.44	216.06	0	218.44	213.3	308,419
January 26, 2026	219.71	218.86	0	227.29	214.63	377,400
January 23, 2026	222.48	219.43	0	223.18	218.26	227,958
January 22, 2026	219.65	222.48	0	226.03	219.65	251,005
January 21, 2026	211.35	217.81	0	218.65	209.22	439,803
January 20, 2026	212.76	211.29	0	218.32	210.88	383,739
January 16, 2026	220.03	217.89	0	222.29	215.95	224,506
January 15, 2026	214.46	219.67	0	220.12	212.97	386,800
January 14, 2026	220.62	212.95	0	221.67	209.94	423,300
January 13, 2026	222.51	221.17	0	225.09	219.66	375,905
January 12, 2026	226	222.81	0	229.41	222.53	335,100
January 09, 2026	226.17	226.58	0	231.9	222.39	305,818
January 08, 2026	225.85	226.17	0	229.54	224.63	291,900
January 07, 2026	236	225.85	0	239.86	225.54	338,000
January 06, 2026	231.72	234.82	0	236.23	228.65	232,312
January 05, 2026	228.75	233.8	0	239.34	228.75	229,246
January 02, 2026	232.44	230.37	0	233.49	225.25	203,909
December 31, 2025	234.79	232.65	0	235.79	232.28	152,842
December 30, 2025	235.36	235.63	0	239.68	234.98	92,500
December 29, 2025	237.23	236.6	0	238.17	234.98	102,314
December 26, 2025	235.66	237.29	0	238.57	235.15	89,221
December 24, 2025	233.94	236.42	0	237.86	233.45	57,700
December 23, 2025	235.16	235.33	0	236.6	232.27	125,300
December 22, 2025	233.41	236.21	0	238.2	232.27	215,849
December 19, 2025	238.88	233.69	0	238.98	232.91	306,848
December 18, 2025	235.46	235.74	0	238.8	234.14	243,500
December 17, 2025	231.21	233.83	0	237.34	230.33	199,900