AppFolio, Inc. - Class A Common Stock (APPF)

189.90
+1.64 (0.87%)
NASDAQ · Last Trade: Mar 6th, 1:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AppFolio, Inc. - Class A Common Stock (APPF)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/2026188.05193.30187.56189.90380,079189.90
3/04/2026188.66189.90186.19188.26211,348188.26
3/03/2026177.17189.51175.28188.40506,086188.40
3/02/2026174.59181.99174.59180.60367,230180.60
2/27/2026174.00177.89169.99177.76520,020177.76
2/26/2026167.76177.78167.19176.65534,116176.65
2/25/2026167.05169.85165.08166.69402,093166.69
2/24/2026163.88169.85161.13166.26528,112166.26
2/23/2026170.56170.56162.20163.33486,061163.33
2/20/2026175.00176.15170.45172.23413,081172.23
2/19/2026177.05177.55173.06176.38263,570176.38
2/18/2026168.55177.09168.55176.78436,818176.78
2/17/2026177.91179.00166.36168.79606,790168.79
2/13/2026177.63180.95176.98178.41454,212178.41
2/12/2026178.74181.49173.10175.93452,867175.93
2/11/2026188.00189.01175.67178.74465,979178.74
2/10/2026185.42188.85183.97188.30461,087188.30
2/09/2026180.45184.33178.29183.79663,696183.79
2/06/2026180.02185.78178.06179.72546,781179.72
2/05/2026184.43187.00176.87177.36510,568177.36
2/04/2026182.54187.03180.53184.15572,841184.15
2/03/2026192.55193.42179.88184.01754,828184.01
2/02/2026192.50196.92191.73195.06456,246195.06
1/30/2026194.49196.45186.45189.881,349,283189.88
1/29/2026214.91215.20204.06207.10637,174207.10
1/28/2026218.15221.09215.33218.00261,020218.00
1/27/2026218.44218.44213.29216.06308,391216.06
1/26/2026219.71227.29214.63218.86377,374218.86
1/23/2026222.48223.18218.26219.43227,958219.43
1/22/2026219.65226.03219.65222.48251,005222.48
1/21/2026211.35218.65209.22217.81439,802217.81
1/20/2026212.76218.32210.88211.29383,739211.29
1/16/2026220.03222.28215.95217.89224,506217.89
1/15/2026214.46220.12212.97219.67394,357219.67
1/14/2026220.62221.67209.94212.95423,275212.95
1/13/2026222.51225.09219.66221.17375,905221.17
1/12/2026226.00229.41222.53222.81335,063222.81
1/09/2026226.17231.90222.39226.58305,818226.58
1/08/2026225.85229.54224.63226.17307,718226.17
1/07/2026236.00239.86225.54225.85337,968225.85
1/06/2026231.72236.23228.65234.82232,312234.82
1/05/2026228.75239.34228.75233.80229,235233.80
1/02/2026232.44233.49225.25230.37203,909230.37
12/31/2025234.79235.79232.28232.65152,842232.65
12/30/2025235.36239.68234.98235.6392,484235.63
12/29/2025237.23238.17234.98236.60102,271236.60
12/26/2025235.66238.57235.15237.2989,221237.29
12/24/2025233.94237.86233.45236.4257,673236.42
12/23/2025235.16236.60232.27235.33125,258235.33
12/22/2025233.41238.20232.26236.21215,849236.21
12/19/2025238.88238.98232.91233.69306,848233.69
12/18/2025235.46238.80234.14235.74243,464235.74
12/17/2025231.21237.34230.33233.83199,878233.83
12/16/2025224.00232.24222.23231.06259,540231.06
12/15/2025231.14231.50223.09224.52304,752224.52
12/12/2025234.23239.00230.54231.43203,359231.43
12/11/2025231.66235.78229.25229.79269,266229.79
12/10/2025233.57237.50230.60231.45272,589231.45
12/09/2025232.35234.87231.25233.57201,643233.57
12/08/2025234.05235.30230.63232.57200,329232.57