Quantcast
APPN

Appian Corporation Class A Common Stock Historical Stock Prices

$36.98
*  
1.07
2.81%
Get APPN Alerts
*Delayed - data as of Jul. 16, 2019  -  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
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 16-APR-2019 TO 16-JUL-2019

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 37.89 37.90 36.68 36.98 333,137
07/16/2019 37.89 37.9 36.68 36.98 333,137
07/15/2019 38.33 38.376 37.22 38.05 278,241
07/12/2019 38.68 38.69 37.56 38.22 275,382
07/11/2019 38.63 39.2 38.05 38.47 315,021
07/10/2019 38.18 38.65 37.55 38.56 530,389
07/09/2019 37.22 38.22 37.16 38.03 375,144
07/08/2019 36.2 37.55 36.1318 37.25 381,485
07/05/2019 36.42 36.87 35.93 36.35 295,768
07/03/2019 35.59 36.79 35.4214 36.69 254,106
07/02/2019 35.84 35.84 34.86 35.53 305,802
07/01/2019 36.4 36.72 35.04 35.53 513,888
06/28/2019 36.08 36.87 35.75 36.07 4,969,110
06/27/2019 34.35 36.24 34.31 36.08 890,780
06/26/2019 35.27 35.99 34.01 34.33 494,473
06/25/2019 36.91 37.28 35.07 35.17 534,582
06/24/2019 39.69 39.69 36.565 36.79 808,757
06/21/2019 38.67 39.915 38.14 39.75 1,967,162
06/20/2019 38 39.05 37.82 38.83 642,390
06/19/2019 37 37.8 36.35 37.76 605,989
06/18/2019 34.97 37.1226 34.8148 36.8 984,750
06/17/2019 32.57 34.88 32.29 34.68 695,521
06/14/2019 32.36 32.7 31.965 32.5 437,359
06/13/2019 32.11 32.88 31.68 32.6 466,156
06/12/2019 31.16 32.26 31.16 32.06 412,936
06/11/2019 32.6 32.6 30.43 31.36 946,690
06/10/2019 33.06 34.13 32.19 32.27 548,374
06/07/2019 34.23 34.68 32 32.78 888,601
06/06/2019 34.06 34.48 33.15 34.22 326,818
06/05/2019 34.54 34.79 33.04 34.73 445,460
06/04/2019 33.92 34.56 33.46 34.36 508,064
06/03/2019 36 36.57 32.65 33.3 677,918
05/31/2019 35.52 36.52 35.436 36.13 331,806
05/30/2019 35.26 36.3765 35.01 36.12 421,226
05/29/2019 34.97 35.3 34.22 35.26 436,599
05/28/2019 35 35.4 34.35 35.14 563,648
05/24/2019 34.31 35.35 34.26 34.7 285,228
05/23/2019 35.16 36.37 33.83 33.98 451,666
05/22/2019 33.65 35.04 33.65 34.86 262,261
05/21/2019 34.1 34.43 33.6 33.83 197,265
05/20/2019 34.55 34.95 33.6 33.74 243,248
05/17/2019 35.07 35.33 34.565 34.96 276,039
05/16/2019 35.11 36.74 34.79 35.42 680,217
05/15/2019 33.63 34.41 33.36 34.15 249,796
05/14/2019 33.34 34 33.195 33.87 272,795
05/13/2019 34.43 34.93 32.79 32.89 495,671
05/10/2019 33.61 35.33 33.24 35.09 492,343
05/09/2019 33.24 34.14 32.46 33.72 338,350
05/08/2019 32.99 34.15 32.9 33.53 470,741
05/07/2019 32.93 33.56 32.85 33.27 547,643
05/06/2019 31.32 33.14 30.551 33.09 711,372
05/03/2019 31.09 33.32 31.01 32.12 2,074,596
05/02/2019 35.63 36.225 34.71 36.12 539,479
05/01/2019 36.25 36.34 35.7289 35.75 558,038
04/30/2019 35.5 36.165 35.39 36.09 288,428
04/29/2019 35.3 35.8 35.14 35.44 353,807
04/26/2019 34.23 35.51 34.02 35.27 302,279
04/25/2019 33.4 34.53 33.05 34.26 255,618
04/24/2019 33.74 34.66 33.52 33.74 291,757
04/23/2019 32.96 33.67 32.96 33.52 257,034
04/22/2019 32.68 33.1 32.535 32.89 261,014
04/18/2019 32.59 32.8 31.4 32.68 399,544
04/17/2019 32.5 33 31.965 32.59 335,765
04/16/2019 33.15 33.24 32.11 32.36 286,639
*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