Appfolio Inc (APPF) Historical Stock Data
217.10 ↑1.20 (0.56%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APPF is down -0.25% a day on average. There have been 10 days where Appfolio Inc closed green and 20 days where APPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 212.08 | 216.65 | ↑$4.57 (2.15%) | 211.00 | 217.90 | 587.98K |
| 2024-04-24 | 220.26 | 215.90 | ↓$4.36 (-1.98%) | 213.88 | 220.26 | 181.20K |
| 2024-04-23 | 215.01 | 219.33 | ↑$4.32 (2.01%) | 215.01 | 221.24 | 217.11K |
| 2024-04-22 | 210.55 | 214.79 | ↑$4.24 (2.01%) | 208.98 | 216.48 | 310.51K |
| 2024-04-19 | 211.99 | 208.50 | ↓$3.49 (-1.65%) | 207.95 | 212.99 | 276.52K |
| 2024-04-18 | 216.45 | 212.49 | ↓$3.96 (-1.83%) | 211.80 | 218.29 | 244.12K |
| 2024-04-17 | 215.64 | 216.72 | ↑$1.08 (0.50%) | 214.07 | 220.25 | 243.19K |
| 2024-04-16 | 215.93 | 214.58 | ↓$1.35 (-0.63%) | 214.24 | 218.45 | 171.79K |
| 2024-04-15 | 222.11 | 215.70 | ↓$6.41 (-2.89%) | 214.76 | 222.59 | 176.18K |
| 2024-04-12 | 222.02 | 221.43 | ↓$0.59 (-0.27%) | 219.59 | 223.37 | 180.01K |
| 2024-04-11 | 226.32 | 224.09 | ↓$2.23 (-0.99%) | 222.15 | 227.79 | 131.78K |
| 2024-04-10 | 226.84 | 225.40 | ↓$1.44 (-0.63%) | 225.27 | 231.29 | 175.44K |
| 2024-04-09 | 233.20 | 232.49 | ↓$0.71 (-0.30%) | 227.89 | 233.20 | 185.36K |
| 2024-04-08 | 234.13 | 233.20 | ↓$0.93 (-0.40%) | 230.79 | 235.77 | 192.33K |
| 2024-04-05 | 229.60 | 232.33 | ↑$2.73 (1.19%) | 229.60 | 235.22 | 151.14K |
| 2024-04-04 | 236.57 | 230.01 | ↓$6.56 (-2.77%) | 229.32 | 239.61 | 173.64K |
| 2024-04-03 | 234.69 | 233.50 | ↓$1.19 (-0.51%) | 232.96 | 239.30 | 203.32K |
| 2024-04-02 | 237.44 | 235.74 | ↓$1.70 (-0.72%) | 234.03 | 239.73 | 343.02K |
| 2024-04-01 | 245.42 | 241.18 | ↓$4.24 (-1.73%) | 240.07 | 246.46 | 437.60K |
| 2024-03-28 | 248.76 | 246.74 | ↓$2.02 (-0.81%) | 242.24 | 253.04 | 3.49M |
| 2024-03-27 | 251.61 | 247.67 | ↓$3.94 (-1.57%) | 244.84 | 253.08 | 730.19K |
| 2024-03-26 | 242.99 | 248.71 | ↑$5.72 (2.35%) | 242.40 | 253.42 | 0.98M |
| 2024-03-25 | 231.85 | 226.49 | ↓$5.36 (-2.31%) | 226.03 | 233.81 | 146.57K |
| 2024-03-22 | 233.90 | 233.32 | ↓$0.58 (-0.25%) | 230.70 | 235.05 | 128.10K |
| 2024-03-21 | 229.65 | 233.74 | ↑$4.09 (1.78%) | 228.92 | 235.72 | 179.47K |
| 2024-03-20 | 223.41 | 227.82 | ↑$4.41 (1.97%) | 222.37 | 228.53 | 237.29K |
| 2024-03-19 | 219.34 | 223.41 | ↑$4.07 (1.86%) | 218.12 | 224.10 | 100.66K |
| 2024-03-18 | 222.65 | 221.47 | ↓$1.18 (-0.53%) | 220.57 | 224.99 | 138.24K |
| 2024-03-15 | 221.34 | 221.46 | ↑$0.12 (0.05%) | 218.69 | 222.66 | 200.92K |
| 2024-03-14 | 224.33 | 222.90 | ↓$1.43 (-0.64%) | 220.29 | 224.60 | 146.31K |
Create an account or log in to view more rows.
$APPF Holding Pattern
$APPF swing puts
$APPF Silly Bears tricks are for kids
$APPF Waiting waiting waiting — you know for what !!! Announcement!!!
$APPF upupup!
$APPF I gave in! Bought more 100 shares
$APPF I would not be a bear now
$APPF I'll say it again slowwwllyyyy! Better stocks to short by far
$APPF Dip buyers are going to get wrecked
$APPF let's gooooooo