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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AppFolio, Inc. (APPF) NASDAQ