Australia markets closed

AppFolio, Inc. (APPF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
242.38+25.73 (+11.87%)
As of 03:03PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024243.90256.73236.66242.38242.38525,262
25 Apr 2024212.08217.90211.00216.65216.65587,200
24 Apr 2024220.26220.26213.88215.90215.90181,200
23 Apr 2024215.01221.24215.01219.33219.33217,100
22 Apr 2024210.55216.48208.98214.79214.79310,500
19 Apr 2024211.99212.99207.95208.50208.50276,500
18 Apr 2024216.45218.29211.80212.49212.49244,100
17 Apr 2024215.64220.24214.07216.72216.72243,200
16 Apr 2024215.93218.45214.24214.58214.58171,800
15 Apr 2024222.11222.59214.76215.70215.70176,200
12 Apr 2024222.02223.37219.59221.43221.43179,700
11 Apr 2024226.32227.79222.15224.09224.09131,700
10 Apr 2024226.84231.29225.27225.40225.40175,400
09 Apr 2024233.20233.20227.89232.49232.49185,400
08 Apr 2024234.13235.77230.79233.20233.20192,300
05 Apr 2024229.60235.22229.60232.33232.33151,100
04 Apr 2024236.57239.61229.32230.01230.01173,600
03 Apr 2024234.69239.30232.96233.50233.50203,300
02 Apr 2024237.44239.73234.03235.74235.74343,000
01 Apr 2024245.42246.46240.07241.18241.18437,600
28 Mar 2024248.76253.04242.24246.74246.743,492,900
27 Mar 2024251.61253.08244.84247.67247.67730,100
26 Mar 2024242.99253.42242.40248.71248.71979,100
25 Mar 2024231.85233.80226.03226.49226.49146,500
22 Mar 2024233.90235.05230.70233.32233.32128,100
21 Mar 2024229.65235.72228.92233.74233.74179,500
20 Mar 2024223.41228.53222.37227.82227.82237,300
19 Mar 2024219.34224.10218.12223.41223.41100,700
18 Mar 2024222.65224.99220.57221.47221.47138,200
15 Mar 2024221.34222.66218.69221.46221.46200,900
14 Mar 2024224.33224.60220.29222.90222.90146,300
13 Mar 2024224.22227.67224.22225.82225.82135,200
12 Mar 2024227.42229.08221.75224.27224.27262,700
11 Mar 2024227.40228.44226.05227.76227.76143,000
08 Mar 2024230.21233.31226.02227.73227.73178,500
07 Mar 2024227.61229.79224.03228.75228.75382,700
06 Mar 2024233.06233.06223.03225.11225.11262,100
05 Mar 2024235.98238.22227.92229.59229.59275,600
04 Mar 2024240.91241.78236.69238.75238.75280,900
01 Mar 2024241.75243.71239.18242.13242.13191,700
29 Feb 2024244.12246.12239.62242.09242.09314,100
28 Feb 2024237.80242.70236.13240.96240.96146,800
27 Feb 2024240.00240.84235.91239.73239.73199,600
26 Feb 2024236.32239.90236.32239.19239.19171,200
23 Feb 2024230.93236.78229.09236.31236.31272,900
22 Feb 2024229.90231.65226.54230.24230.24189,000
21 Feb 2024231.01231.40224.51227.36227.36127,000
20 Feb 2024232.84233.52230.28233.21233.21137,300
16 Feb 2024240.77241.77233.46233.46233.46260,600
15 Feb 2024235.50241.82234.45240.82240.82326,600
14 Feb 2024233.16238.05231.46233.28233.28213,400
13 Feb 2024226.19232.97221.00230.06230.06337,600
12 Feb 2024234.06236.32231.41234.20234.20251,700
09 Feb 2024239.13242.00232.70233.71233.71279,100
08 Feb 2024235.00238.00234.15236.73236.73195,400
07 Feb 2024229.99234.79228.93233.32233.32376,700
06 Feb 2024225.53229.74223.85227.72227.72212,500
05 Feb 2024226.91227.99221.03223.30223.30159,100
02 Feb 2024224.57232.27222.77227.77227.77233,000
01 Feb 2024221.17227.75220.26226.68226.68268,400
31 Jan 2024224.18224.94218.15219.26219.26235,900
30 Jan 2024230.00230.75221.11225.46225.46329,300
29 Jan 2024223.03231.02215.44229.69229.69615,800
26 Jan 2024201.00226.78198.01223.66223.661,858,800
25 Jan 2024179.16179.27172.98174.38174.38288,400
24 Jan 2024182.31183.99176.10176.50176.50272,000
23 Jan 2024183.92184.98179.53180.55180.55273,000
22 Jan 2024179.28182.63178.74182.07182.07172,000
19 Jan 2024178.11178.66174.77177.40177.40172,500
18 Jan 2024176.90177.91173.05176.31176.31129,700
17 Jan 2024173.53177.23171.19174.76174.76166,300
16 Jan 2024179.55181.48174.00175.19175.19156,200
12 Jan 2024181.34183.29179.48181.08181.08262,600
11 Jan 2024176.50180.00176.00179.86179.86219,000
10 Jan 2024174.99176.57171.91176.44176.44240,800
09 Jan 2024165.93176.76165.93174.21174.21383,100
08 Jan 2024165.13169.07165.13167.61167.61156,200
05 Jan 2024164.88166.20164.29164.35164.35190,300
04 Jan 2024167.47167.93164.51165.79165.79234,400
03 Jan 2024168.51169.23165.10166.83166.83335,400
02 Jan 2024171.98171.98167.26169.21169.21223,700
29 Dec 2023173.08175.39171.40173.24173.24242,500
28 Dec 2023173.92174.68172.43173.16173.16135,800
27 Dec 2023176.24176.57173.75174.18174.18111,800
26 Dec 2023177.50178.61175.92175.92175.92105,900
22 Dec 2023176.51178.22176.20177.24177.24128,500
21 Dec 2023176.17178.67174.02176.87176.87140,000
20 Dec 2023177.00178.30174.54174.74174.74144,400
19 Dec 2023178.73182.00177.59177.66177.66175,600
18 Dec 2023178.01179.04174.91177.00177.00215,800
15 Dec 2023181.51182.93177.00178.61178.61374,800
14 Dec 2023185.15189.10179.75180.18180.18261,400
13 Dec 2023180.42183.53177.38183.33183.33188,500
12 Dec 2023182.24182.24179.27180.82180.82117,400
11 Dec 2023182.20183.29177.83182.07182.07186,200
08 Dec 2023181.00184.78180.00182.99182.99153,600
07 Dec 2023188.32192.34180.96181.24181.24225,700
06 Dec 2023195.38196.94189.18189.18189.18219,700
05 Dec 2023191.12196.69190.18194.67194.67199,600
04 Dec 2023186.54194.20184.34193.33193.33295,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...