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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2024	248.38	246.72	246.72	250.43	246.31	137,216
December 30, 2024	247.29	248.59	248.59	249.21	242.67	105,901
December 27, 2024	250.17	249.89	249.89	251.66	246.46	116,114
December 26, 2024	251.23	252.45	252.45	253.39	250.25	92,144
December 24, 2024	250.16	252.67	252.67	252.67	247.22	50,900
December 23, 2024	251.79	249.05	249.05	251.79	247.39	144,200
December 20, 2024	249.03	251.79	251.79	256.47	244.89	382,262
December 19, 2024	254.05	251.65	251.65	258.15	250.18	206,300
December 18, 2024	262	251.35	251.35	264.96	250.97	209,746
December 17, 2024	263.26	261.51	261.51	264.98	257	176,730
December 16, 2024	259.43	263.65	263.65	264.26	258.83	224,109
December 13, 2024	262.14	259.18	259.18	262.22	255.64	146,214
December 12, 2024	260.3	263.55	263.55	264.2	258.5	145,437
December 11, 2024	258.9	260.32	260.32	262.19	257.04	112,900
December 10, 2024	256.68	256.61	256.61	259.44	252.6	162,439
December 09, 2024	263	255.87	255.87	265.37	254.76	225,499
December 06, 2024	270.94	263	263	273	260.06	189,518
December 05, 2024	268.49	269.26	269.26	269.8	265.08	243,100
December 04, 2024	263.74	268.07	268.07	271.97	263.19	180,936
December 03, 2024	257.09	261.58	261.58	262.35	254.13	374,578
December 02, 2024	254.68	255.89	255.89	257.75	252.09	149,438
November 29, 2024	254.91	253.75	253.75	257.66	253.07	106,111
November 27, 2024	256.18	254.82	254.82	257.71	252.42	159,142
November 26, 2024	251.6	255.4	255.4	255.58	248.29	163,800
November 25, 2024	245.31	251.06	251.06	253.27	244.59	194,600
November 22, 2024	238.38	242.39	242.39	242.94	237.26	170,198
November 21, 2024	231.35	236.73	236.73	236.99	230.8	103,461
November 20, 2024	227.89	230.65	230.65	230.82	226.77	102,700
November 19, 2024	227.17	228.55	228.55	229.16	226.24	152,731
November 18, 2024	229.54	229.33	229.33	230.19	228.19	229,107
November 15, 2024	229.85	230.02	230.02	231.93	226.88	187,336
November 14, 2024	233.9	233.36	233.36	235.03	231.41	175,489
November 13, 2024	235	234.3	234.3	239.44	234.09	114,032
November 12, 2024	231.34	235.26	235.26	236.41	231.34	181,100
November 11, 2024	229.04	233.47	233.47	233.8	227.34	221,700
November 08, 2024	228.96	228.2	228.2	228.96	225.8	195,400
November 07, 2024	228.86	228.39	228.39	229.88	227.32	198,523
November 06, 2024	220.45	228.1	228.1	229.71	219.69	302,145
November 05, 2024	212.33	216.09	216.09	216.69	211.96	219,415
November 04, 2024	207.04	212	212	212.32	206.37	163,063
November 01, 2024	207.74	208.52	208.52	211.01	207.02	174,300
October 31, 2024	215.98	207.87	207.87	218	207.71	278,800
October 30, 2024	215.8	217.63	217.63	218.04	213	251,800
October 29, 2024	210.1	216.39	216.39	216.42	209.37	269,519
October 28, 2024	213.45	210.37	210.37	215	209.61	346,321
October 25, 2024	210.82	212.34	212.34	236	209.31	894,190
October 24, 2024	197.71	192.07	192.07	200.54	189.01	583,123
October 23, 2024	198.36	195.52	195.52	199.03	194.94	337,904
October 22, 2024	199.7	198.43	198.43	200.74	196.2	357,811
October 21, 2024	201.14	200.6	200.6	202.51	199.28	201,841
October 18, 2024	203.25	201.14	201.14	204.76	200.28	239,203
October 17, 2024	204	201.61	201.61	204	199.5	203,156
October 16, 2024	203.05	203.34	203.34	204.4	201.84	224,121
October 15, 2024	221.3	201.97	201.97	221.3	201.79	622,730
October 14, 2024	226.83	226.53	226.53	227.63	224.57	142,405
October 11, 2024	223.38	226.27	226.27	228.38	220.71	281,400
October 10, 2024	224.02	222.16	222.16	224.02	221.01	267,100
October 09, 2024	225.41	225.16	225.16	227.13	224.15	162,500
October 08, 2024	223.6	226.13	226.13	228.08	223.6	117,217
October 07, 2024	227.12	223.31	223.31	227.12	222.66	211,808

AppFolio, Inc. (APPF) NASDAQ