Quantcast
APPN

Appian Corporation Class A Common Stock Historical Stock Prices

$32.73
*  
0.40
1.21%
Get APPN Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading APPN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-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 33.39 34.12 32.60 32.73 774,071
07/16/2018 33.39 34.12 32.6 32.73 774,071
07/13/2018 34.28 34.53 32.56 33.13 1,234,007
07/12/2018 31.96 34.07 31.8101 33.5 871,108
07/11/2018 31.5 32.7 31.5 32.21 242,360
07/10/2018 33.25 33.49 31.68 31.81 437,336
07/09/2018 33.17 33.75 31.82 33.22 415,349
07/06/2018 31.65 33.37 31.38 33.12 412,723
07/05/2018 33.77 34.0258 31.08 31.6 744,396
07/03/2018 33.74 34.34 33.15 33.59 240,449
07/02/2018 34.95 35.01 32.14 33.64 1,002,271
06/29/2018 35.93 37.2708 35.678 36.16 479,534
06/28/2018 33.38 35.64 32.74 35.36 432,353
06/27/2018 35.16 35.5 33.06 33.44 518,319
06/26/2018 34.12 36.3 34.12 35.16 604,315
06/25/2018 35.14 35.15 32.63 33.95 700,918
06/22/2018 37.42 37.5 35.23 35.55 647,552
06/21/2018 39.52 39.57 36.7 37.14 875,009
06/20/2018 40.18 40.379 38.01 39.65 1,055,584
06/19/2018 42.36 42.67 39.89 41.18 920,627
06/18/2018 41.51 43.61 41.5 43.06 851,886
06/15/2018 41 43.43 40.47 42.34 1,237,996
06/14/2018 38.87 40.7148 38.2 40.01 1,079,236
06/13/2018 35 38.4999 34.975 38.41 931,671
06/12/2018 34.14 34.99 34.0403 34.93 385,243
06/11/2018 33.51 34.4 33.5 33.75 379,868
06/08/2018 33.41 33.99 32.86 33.53 330,022
06/07/2018 35.77 35.909 32.85 33.56 633,318
06/06/2018 34.73 35.8399 34.38 35.55 569,520
06/05/2018 33.63 35 33.63 34.49 418,001
06/04/2018 33.16 33.63 32.57 33.58 354,952
06/01/2018 31.91 34.4 31.9 32.79 700,324
05/31/2018 31.46 32 31.35 31.89 329,962
05/30/2018 31.45 31.71 31.05 31.51 333,152
05/29/2018 31.15 31.499 31 31.45 375,414
05/25/2018 31 31.663 30.91 31.19 207,509
05/24/2018 30.5 30.95 30.07 30.89 231,340
05/23/2018 29.92 30.77 29.61 30.44 214,068
05/22/2018 30.44 31.19 29.85 29.94 317,618
05/21/2018 31.77 32 30.341 30.6 367,546
05/18/2018 31.15 32.19 31 31.49 466,113
05/17/2018 30.64 31.62 30.59 31.45 333,000
05/16/2018 30.47 31.325 30.0163 30.64 308,110
05/15/2018 30.85 31.192 29.75 30.27 388,638
05/14/2018 31.78 31.9 30.4 30.79 526,563
05/11/2018 30 31.9 29.925 31.12 1,223,026
05/10/2018 27.03 29.86 27.03 29.47 716,438
05/09/2018 26.46 27.4 26.3626 27.14 308,269
05/08/2018 26.07 26.68 25.6 26.27 323,153
05/07/2018 26.45 26.785 26.15 26.27 317,475
05/04/2018 28.99 29.1 25.74 26.25 1,016,717
05/03/2018 28.46 29.04 28 28.82 539,833
05/02/2018 28.16 28.7499 27.9 28.42 387,842
05/01/2018 28.3 28.5 27.466 27.8 547,680
04/30/2018 27 27.3229 26.59 27.11 198,193
04/27/2018 26.68 27.28 26.592 26.91 220,837
04/26/2018 26.07 27.49 26.07 26.56 223,863
04/25/2018 26.5 26.85 25.01 25.97 343,378
04/24/2018 26.3 27 26.11 26.38 339,517
04/23/2018 27.65 27.726 25.92 26.29 359,153
04/20/2018 28.43 28.7421 27.55 27.71 192,660
04/19/2018 27.3 29.087 27.3 28.43 404,944
04/18/2018 27.16 27.6 26.3228 27.27 261,729
04/17/2018 26.3 27 26.05 26.84 368,404
04/16/2018 25.5 26.6168 25.29 26.26 225,467
*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