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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2025	261.65	257.5	257.5	263.4	253.95	299,039
November 04, 2025	262	260.62	260.62	265.02	254.34	432,418
November 03, 2025	254	262.26	262.26	264.18	250.9	695,321
October 31, 2025	219	254.43	254.43	258.58	219	885,649
October 30, 2025	237.24	235.71	235.71	240.63	230.49	479,000
October 29, 2025	243.01	238.67	238.67	244.73	236.43	365,600
October 28, 2025	244.28	244.28	244.28	246	240	193,800
October 27, 2025	242.68	245.27	245.27	247.56	241.94	310,333
October 24, 2025	245.93	242.68	242.68	247	240.89	215,500
October 23, 2025	238.01	239.55	239.55	241.24	237	151,100
October 22, 2025	240.07	238.01	238.01	240.74	236.22	148,100
October 21, 2025	239.95	240.31	240.31	242.5	236.07	239,023
October 20, 2025	236.4	240.38	240.38	240.88	234.67	199,940
October 17, 2025	227.91	235.51	235.51	237.08	225.25	441,609
October 16, 2025	228.84	223.31	223.31	230.37	223.28	302,500
October 15, 2025	227.99	228.55	228.55	228.97	225	333,327
October 14, 2025	224.9	227.5	227.5	232.53	222.91	407,731
October 13, 2025	224.74	225.35	225.35	228.74	223.38	288,100
October 10, 2025	232.39	224.87	224.87	232.39	224.12	259,996
October 09, 2025	235	230.72	230.72	236.76	230.28	207,200
October 08, 2025	239.88	234.65	234.68	239.88	233.64	322,412
October 07, 2025	242.49	239.52	239.52	243	236.49	315,795
October 06, 2025	250	243.48	243.48	250.35	242.1	310,937
October 03, 2025	253.67	249.86	249.86	254.81	248.34	305,110
October 02, 2025	256.2	252.85	252.85	257.36	249.85	364,850
October 01, 2025	275.28	256.54	256.54	277.73	254.15	495,700
September 30, 2025	282.42	275.66	275.66	283.14	274.58	244,645
September 29, 2025	280.18	282.58	282.58	282.61	277.43	177,839
September 26, 2025	276.4	278.53	278.53	279.23	274.36	142,937
September 25, 2025	279.19	275.97	275.97	279.39	275.01	154,900
September 24, 2025	280.93	279.68	279.68	282.49	276.64	130,579
September 23, 2025	284.77	280.36	280.36	285.44	280.34	225,600
September 22, 2025	281.05	285.18	285.18	285.61	278.78	244,900
September 19, 2025	279.29	281.57	281.57	281.88	276.11	346,100
September 18, 2025	276.95	279.89	279.89	280.63	275.93	143,400
September 17, 2025	276.45	276.75	276.75	278.1	272.5	198,400
September 16, 2025	280.3	276.26	276.26	280.3	273.4	164,600
September 15, 2025	276.09	280.22	280.22	280.64	275.73	237,500
September 12, 2025	284.33	276.09	276.09	284.48	275.65	259,742
September 11, 2025	276.75	281.48	281.48	282.68	275.95	233,900

AppFolio, Inc. (APPF) NASDAQ