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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	175	172.3	172.3	176.15	170.42	331,047
February 19, 2026	177.05	176.38	176.38	177.55	173.06	263,646
February 18, 2026	168.55	176.78	176.78	177.09	168.55	436,807
February 17, 2026	177.91	168.79	168.79	179	166.36	606,800
February 13, 2026	177.63	178.41	178.41	180.95	176.98	454,212
February 12, 2026	178.74	175.93	175.93	181.49	173.1	452,900
February 11, 2026	188	178.74	178.74	188.02	175.67	465,988
February 10, 2026	185.42	188.3	188.45	188.85	183.96	456,749
February 09, 2026	180.45	183.79	183.79	184.33	178.29	663,703
February 06, 2026	180.02	179.73	179.73	185.78	178.06	546,800
February 05, 2026	184.43	177.36	177.36	187	176.87	510,555
February 04, 2026	182.54	184.15	184.15	187.04	180.53	572,857
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

AppFolio, Inc. (APPF) NASDAQ