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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	222.5	225.57	225.57	228.21	222.5	401,237
June 12, 2025	227.47	227.02	227.02	231.22	225.85	341,708
June 11, 2025	228.44	227.83	227.83	231.05	226.28	336,900
June 10, 2025	222.53	228.44	228.44	231.58	220.06	548,430
June 09, 2025	217.74	217.95	217.95	219.85	215.75	258,594
June 06, 2025	216.74	217.25	217.25	217.87	213.84	242,600
June 05, 2025	217.98	215.8	215.8	219.33	215.02	257,942
June 04, 2025	217.49	218.01	218.01	221.26	217.42	193,243
June 03, 2025	210.42	218.15	218.15	218.73	210.19	218,400
June 02, 2025	209.53	209.81	209.81	211.68	204.6	210,900
May 30, 2025	209.39	211.17	211.17	211.59	204.85	300,200
May 29, 2025	206.48	209.42	209.42	210.14	205	242,600
May 28, 2025	212.87	206.29	206.29	212.87	205.66	153,300
May 27, 2025	212.5	213.35	213.35	214.1	211.48	201,200
May 23, 2025	205.69	209.83	209.83	210.88	205.13	180,159
May 22, 2025	207.25	208.32	208.32	210.12	205.27	202,900
May 21, 2025	210.71	206.19	206.19	212.63	205.96	160,397
May 20, 2025	214.1	213.47	213.47	217.51	212.41	163,649
May 19, 2025	216.07	214.6	214.6	218.32	214.45	253,330
May 16, 2025	211.45	218.91	218.91	221.14	211.45	263,345
May 15, 2025	212.26	212.43	212.43	213.5	209.24	230,806
May 14, 2025	215.29	212.12	212.12	216.62	211.1	320,599
May 13, 2025	220.97	216.7	216.7	221	216.29	334,452
May 12, 2025	220.41	220.78	220.78	222.34	214.46	289,485
May 09, 2025	215.75	214.29	214.29	216.87	213.49	205,408
May 08, 2025	215.1	215.75	215.75	217.75	213.64	266,406
May 07, 2025	215.34	214.52	214.52	217.17	212.43	239,400
May 06, 2025	211	213.2	213.2	215.14	210.11	219,800
May 05, 2025	209.45	214.34	214.34	216.2	209.45	207,518
May 02, 2025	209.68	212.06	211.66	214.16	209.24	244,257
May 01, 2025	207.91	206.63	206.63	209.82	203.86	406,863
April 30, 2025	199.18	206.52	206.52	207.07	198.7	452,174
April 29, 2025	201.48	203.72	203.72	204.59	199.49	387,873
April 28, 2025	192.01	201.49	201.49	202.06	192.01	940,842
April 25, 2025	208.26	192.02	192.02	208.69	190.24	1.56M
April 24, 2025	227.15	234.65	234.65	235	226.8	312,198
April 23, 2025	227.46	225.66	225.66	233.64	225.01	333,000
April 22, 2025	212.01	220.29	220.29	220.38	210.45	260,556
April 21, 2025	217.77	209.9	209.9	217.77	207.29	203,600
April 17, 2025	219.99	218.78	218.78	220.7	215.8	163,418
April 16, 2025	220.94	217.92	217.92	223.45	215.82	165,800
April 15, 2025	228.01	221.86	221.86	228.82	221.17	162,716
April 14, 2025	228.43	227.57	227.57	230	223.96	176,432
April 11, 2025	222.78	224.2	224.2	224.77	216.04	223,697
April 10, 2025	222.07	223.04	223.04	224.91	214.76	357,300
April 09, 2025	206.8	228.54	228.54	229.78	206.8	323,857
April 08, 2025	222.51	208.24	208.24	224.24	206.58	398,641
April 07, 2025	216	214.77	214.77	219.53	205.01	641,600
April 04, 2025	219.81	216.25	216.25	222.85	211.56	370,541
April 03, 2025	217.75	224.41	224.41	226.92	214.6	493,600

AppFolio, Inc. (APPF) NASDAQ