Quantcast
APPF

AppFolio, Inc. Class A Common Stock Historical Stock Prices

$61
*  
0.93
1.55%
Get APPF Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading APPF now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    APPF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 60.45 61.45 59.6564 61 516,639
10/19/2018 63.98 64.36 60.02 60.07 134,832
10/18/2018 65.49 65.49 62.16 63.35 186,234
10/17/2018 65.2 66.54 64.62 65.5 169,431
10/16/2018 63.8 65.85 63.14 65.6 125,413
10/15/2018 64.78 65.4435 62.615 63.24 231,537
10/12/2018 66.05 66.05 63.5375 64.93 269,369
10/11/2018 62.55 67.0417 62.1 62.64 302,778
10/10/2018 66.94 66.94 62.76 63.38 242,457
10/09/2018 67.57 69.12 65.73 67 179,612
10/08/2018 71.07 71.5975 65.17 67.93 271,756
10/05/2018 72.45 73.8 70.27 71.42 230,951
10/04/2018 74.72 74.72 72.09 72.45 201,671
10/03/2018 74.23 75.63 73.07 74.97 126,233
10/02/2018 75.29 76.73 72.74 74.03 341,742
10/01/2018 78.89 79.45 75.36 76.02 201,089
09/28/2018 79.25 81.175 78.14 78.4 224,414
09/27/2018 80.2 81.8 78.35 79.5 177,067
09/26/2018 82.5 82.925 79.7 80 175,730
09/25/2018 81.7 82.95 81.7 82.35 150,417
09/24/2018 79.65 82.2 78.0508 81.25 180,602
09/21/2018 83 84 80.25 80.55 346,541
09/20/2018 84.2 85.5 81.0395 82.75 216,010
09/19/2018 86.95 87.825 82.7 83.8 211,857
09/18/2018 85.9 88.65 85.9 86.7 181,312
09/17/2018 89 89.2786 85.7 85.9 169,388
09/14/2018 90.65 91.49 88.4 88.85 159,904
09/13/2018 89.05 91.2 89.05 90.85 122,358
09/12/2018 89.4 90.65 86.8 88.35 145,918
09/11/2018 88 90.45 86.525 89.1 262,191
09/10/2018 86.35 89.225 86.15 88.9 129,421
09/07/2018 85.2 87.05 84.2 85.9 119,511
09/06/2018 85.75 87.175 84.85 85.55 110,420
09/05/2018 88.2 88.7 84.05 85.9 187,963
09/04/2018 85.7 89.2 85.5 88.25 161,329
08/31/2018 84 86 83.4 85.4 131,155
08/30/2018 82.05 84.8 82.05 84.35 125,743
08/29/2018 82.1 83.3 81.4 81.9 136,717
08/28/2018 82 82.7 81.15 81.75 135,560
08/27/2018 81.5 82.85 80.6 82.2 135,290
08/24/2018 79.2 81.95 79.2 80.9 151,677
08/23/2018 77.55 79.7 77.5 78.95 78,907
08/22/2018 77.45 78.6 76.15 78.05 142,932
08/21/2018 76.65 78.25 76.1559 77.5 97,150
08/20/2018 77.65 77.65 75.45 76.45 239,025
08/17/2018 77.4 78.8 76.45 77.15 126,384
08/16/2018 77.55 78.2 76.85 77.8 125,326
08/15/2018 77.4 77.9 76 77.6 116,771
08/14/2018 78.35 78.995 77.15 77.8 141,575
08/13/2018 76.55 77.45 76.0154 77.2 75,972
08/10/2018 76.05 77.05 75.705 76.3 122,653
08/09/2018 75.05 77.7 74.1 76.2 201,629
08/08/2018 75.05 75.4 73.95 74.75 152,027
08/07/2018 76.55 77.575 74.5 74.95 188,894
08/06/2018 74.5 75.5 73.85 75.4 127,923
08/03/2018 76.85 76.85 74.1 74.6 174,224
08/02/2018 75.9 78.1894 75.2 76.85 252,308
08/01/2018 72.45 76.45 71.35 75.95 384,298
07/31/2018 66.75 72.45 64.01 72.2 327,568
07/30/2018 64.85 64.85 60.95 61.85 122,637
07/27/2018 67.85 69.1 64 64.85 118,832
07/26/2018 66.75 68.15 65.25 67.75 103,041
07/25/2018 65.6 66.925 65.5 66.8 61,460
07/24/2018 67 67.35 64.8 65.5 93,572
07/23/2018 65.7 67 64.7 66.7 67,718
07/20/2018 66.25 66.65 65.45 65.75 100,154
07/19/2018 64.75 66.45 64.4 66.35 121,143
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio