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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	279.59	276.72	276.72	280.26	275.58	270,201
September 09, 2025	286.6	279.59	279.59	287.5	277.45	202,100
September 08, 2025	284.89	286.46	286.46	288.74	284.08	258,237
September 05, 2025	281.56	284.81	284.81	285.05	280.36	177,600
September 04, 2025	275.81	279.24	279.24	279.26	272.75	233,900
September 03, 2025	273.95	276.29	276.29	276.44	270.62	258,043
September 02, 2025	272.82	273.54	273.54	278.8	272.41	166,714
August 29, 2025	276.13	277.38	277.38	277.38	272.73	221,100
August 28, 2025	276.39	276.22	276.22	278.96	275.29	180,317
August 27, 2025	274.34	276.27	276.27	277.65	274.12	285,663
August 26, 2025	274.88	273.73	273.67	278	271.84	358,436
August 25, 2025	274.31	274.79	274.79	277.25	272.4	242,100
August 22, 2025	270	275.32	275.32	276.52	267.9	328,243
August 21, 2025	265.33	269.97	269.97	270.34	264.95	188,549
August 20, 2025	269.67	267.46	267.46	270.35	266.9	235,204
August 19, 2025	268.12	269.93	269.93	273.5	266.59	267,248
August 18, 2025	266.73	269.1	269.1	272.8	265.26	314,641
August 15, 2025	264.98	265.3	265.3	268	263.73	274,445
August 14, 2025	268.5	265.4	265.4	270.87	264.9	240,243
August 13, 2025	275.76	268.72	268.72	275.76	264.33	303,500
August 12, 2025	281.07	272.44	272.44	281.07	268.6	410,238
August 11, 2025	281.98	280.88	280.88	290.55	279.63	457,200
August 08, 2025	300	283.36	283.36	300.25	282.74	635,503
August 07, 2025	312.84	300.37	300.37	315.31	298.96	605,729
August 06, 2025	315.71	312.37	312.37	315.76	302.36	491,808
August 05, 2025	321.7	313.7	313.7	323.33	310.32	564,432
August 04, 2025	321.8	321.25	321.25	326.04	315.99	894,605
August 01, 2025	283	319.15	319.15	320.36	282.5	1.11M
July 31, 2025	263.85	267.38	267.38	270.76	260.91	543,900
July 30, 2025	261.72	259.2	259.2	262.89	257.59	216,321
July 29, 2025	259.19	260.58	260.58	262.19	256.66	330,200
July 28, 2025	265	260.49	260.49	266.55	260.19	266,121
July 25, 2025	263.42	264.54	264.54	264.81	258.62	219,700
July 24, 2025	261.42	261.43	261.43	264.98	260.2	253,900
July 23, 2025	255.76	261.52	261.52	262.48	255.2	215,537
July 22, 2025	253.61	255.49	255.49	255.66	251.95	184,700
July 21, 2025	251.42	252.23	252.23	255.96	250.29	220,000
July 18, 2025	256.07	250.95	250.95	258.38	249.05	180,701
July 17, 2025	247.67	253.97	253.97	256.51	247.67	371,948
July 16, 2025	240.88	245.94	245.94	247.13	240.88	246,600
July 15, 2025	244	240.6	240.6	244.95	239.63	216,659
July 14, 2025	236.06	242.05	242.05	243.39	236.06	247,011
July 11, 2025	243.9	237.68	237.68	244	236.21	250,800
July 10, 2025	245.18	245.36	245.36	248.85	241.75	192,700
July 09, 2025	244.9	246.39	246.39	246.63	240.93	175,449
July 08, 2025	240.8	243.03	243.03	243.65	238.45	302,500
July 07, 2025	233.42	240.77	240.77	241.04	233.42	253,000
July 03, 2025	232.13	235.49	235.49	237.32	231.93	159,120
July 02, 2025	229.16	232.65	232.65	233.35	227.44	230,002
July 01, 2025	229.64	229.81	229.81	232.91	226.91	320,766
June 30, 2025	228.74	230.28	230.28	230.75	224.66	351,847
June 27, 2025	229.24	227.33	227.33	231.76	223.68	441,435
June 26, 2025	232.02	229.29	229.29	232.02	227.72	199,600
June 25, 2025	234.14	230.79	230.79	235.39	229.71	240,210
June 24, 2025	228.9	232.58	232.58	232.91	228.34	230,200
June 23, 2025	222.04	228.53	228.53	230	219	218,599
June 20, 2025	223.73	223.29	223.29	225.78	221.17	373,938
June 18, 2025	221.27	223.73	223.73	227.15	219.83	280,400
June 17, 2025	225.35	220.62	220.62	225.35	218.56	259,635
June 16, 2025	226.34	227.58	227.58	229.14	225.15	241,400

AppFolio, Inc. (APPF) NASDAQ