Appfolio Inc (4P0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -0.367647058824 | 217.6 | 221 | 212.6 | 22 | 217.88363636 | DE |
| 4 | 4.6 | 2.16776625825 | 212.2 | 223 | 207.4 | 30 | 214.109375 | DE |
| 12 | -9 | -3.98582816652 | 225.8 | 235.4 | 196.9 | 37 | 215.0612044 | DE |
| 26 | 55.8 | 34.6583850932 | 161 | 238 | 151 | 75 | 211.09495659 | DE |
| 52 | 38.8 | 21.797752809 | 178 | 238 | 151 | 72 | 199.0989633 | DE |
| 156 | 38.8 | 21.797752809 | 178 | 238 | 151 | 72 | 199.0989633 | DE |
| 260 | 38.8 | 21.797752809 | 178 | 238 | 151 | 72 | 199.0989633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 214.8 | 2.2 | 1.03 | 214.8 | 214.8 | 214.8 | 7 |
| 1718915160 | 212.6 | -8.4 | -3.80 | 212.6 | 212.6 | 212.6 | 25 |
| 1718828820 | 221 | 7.6 | 3.56 | 217 | 221 | 217 | 50 |
| 1718742360 | 213.4 | -1.8 | -0.84 | 213.4 | 213.4 | 213.4 | 1 |
| 1718656020 | 215.2 | -2.4 | -1.10 | 217.2 | 217.2 | 215.2 | 4 |
| 1718396820 | 217.6 | -4.8 | -2.16 | 217.6 | 217.6 | 217.6 | 30 |
| 1718310420 | 222.4 | 0 | 0.00 | 222.4 | 222.4 | 222.4 | 0 |
| 1718224020 | 222.4 | 8.6 | 4.02 | 219.2 | 223 | 219.2 | 48 |
| 1718137620 | 213.8 | 0 | 0.00 | 213.8 | 213.8 | 213.8 | 0 |
| 1718051220 | 213.8 | -1 | -0.47 | 213 | 213.8 | 213 | 82 |
| 1717792020 | 214.8 | 6.4 | 3.07 | 213.8 | 214.8 | 213.8 | 2 |
| 1717705620 | 208.4 | 0 | 0.00 | 208.4 | 208.4 | 208.4 | 0 |
| 1717619220 | 208.4 | 0 | 0.00 | 208.4 | 208.4 | 208.4 | 0 |
| 1717532820 | 208.4 | -0.6 | -0.29 | 207.4 | 208.4 | 207.4 | 6 |
| 1717446420 | 209 | 0.8 | 0.38 | 211.8 | 212.2 | 209 | 25 |
| 1717187220 | 208.2 | 0 | 0.00 | 208.2 | 208.2 | 208.2 | 0 |
| 1717100820 | 208.2 | -0.6 | -0.29 | 208.2 | 208.2 | 208.2 | 80 |
| 1717014420 | 208.8 | 0 | 0.00 | 208.8 | 208.8 | 208.8 | 0 |
| 1716928020 | 208.8 | -3.4 | -1.60 | 212 | 212 | 208.8 | 28 |
| 1716841620 | 212.2 | 0 | 0.00 | 212.2 | 212.2 | 212.2 | 0 |
| 1716582420 | 212.2 | -3.2 | -1.49 | 212.2 | 212.2 | 212.2 | 3 |
| 1716496020 | 215.4 | -6.6 | -2.97 | 221 | 221 | 215.4 | 9 |
| 1716409560 | 222 | 0 | 0.00 | 222 | 222 | 222 | 0 |
| 1716323160 | 222 | 0 | 0.00 | 223 | 223 | 222 | 66 |
| 1716236760 | 222 | -3.8 | -1.68 | 222 | 222 | 222 | 25 |
| 1715977620 | 225.8 | -3.2 | -1.40 | 227 | 227 | 225.8 | 19 |
| 1715891220 | 229 | -2.8 | -1.21 | 229 | 229 | 229 | 1 |
| 1715804820 | 231.8 | 1.4 | 0.61 | 229 | 235.4 | 229 | 36 |
| 1715718420 | 230.4 | 2 | 0.88 | 231 | 231.2 | 229.6 | 27 |
| 1715632020 | 228.4 | 0 | 0.00 | 228.4 | 228.4 | 228.4 | 0 |
| 1715372820 | 228.4 | 0 | 0.00 | 228.4 | 228.4 | 228.4 | 0 |
| 1715286420 | 228.4 | -0.2 | -0.09 | 226.6 | 228.4 | 226.6 | 17 |
| 1715200020 | 228.6 | -1.4 | -0.61 | 229.2 | 229.2 | 228.6 | 79 |
| 1715113620 | 230 | 5.4 | 2.40 | 230.2 | 230.2 | 228.8 | 5 |
| 1715027220 | 224.6 | 3.6 | 1.63 | 223.2 | 224.6 | 223.2 | 95 |
| 1714768020 | 221 | 0.6 | 0.27 | 220 | 221 | 219 | 110 |
| 1714681560 | 220.4 | -0.4 | -0.18 | 215.4 | 220.4 | 215.4 | 17 |
| 1714508820 | 220.8 | -2.4 | -1.08 | 220.8 | 220.8 | 220.8 | 22 |
| 1714422420 | 223.2 | -0.6 | -0.27 | 226.4 | 230.2 | 223.2 | 8 |
| 1714163220 | 223.8 | 22.8 | 11.34 | 222.2 | 233.2 | 222.2 | 75 |
| 1714076820 | 201 | 1.3 | 0.65 | 198 | 201 | 198 | 81 |
| 1713990420 | 199.7 | -2.7 | -1.33 | 207.2 | 207.2 | 199.7 | 35 |
| 1713903960 | 202.4 | 5.5 | 2.79 | 203.4 | 203.4 | 202.4 | 7 |
| 1713817620 | 196.9 | 0 | 0.00 | 196.9 | 196.9 | 196.9 | 0 |
| 1713558420 | 196.9 | -1.6 | -0.81 | 197.6 | 198.1 | 196.9 | 44 |
| 1713472020 | 198.5 | -6.1 | -2.98 | 203 | 203 | 198.5 | 10 |
| 1713385620 | 204.6 | 1.2 | 0.59 | 204.6 | 204.6 | 204.6 | 74 |
| 1713299220 | 203.4 | 1.2 | 0.59 | 203.4 | 203.4 | 203.4 | 70 |
| 1713212820 | 202.2 | -4.8 | -2.32 | 209.6 | 209.6 | 202.2 | 17 |
| 1712953620 | 207 | -2 | -0.96 | 207 | 207 | 207 | 30 |
| 1712867220 | 209 | -3.6 | -1.69 | 209 | 209 | 209 | 15 |
| 1712780760 | 212.6 | -1.6 | -0.75 | 212.6 | 212.6 | 212.6 | 9 |
| 1712694360 | 214.2 | -1.6 | -0.74 | 214.2 | 214.2 | 214.2 | 5 |
| 1712607960 | 215.8 | 1.6 | 0.75 | 215.8 | 216.4 | 213.4 | 16 |
| 1712348820 | 214.2 | 2.6 | 1.23 | 211.8 | 214.2 | 210 | 78 |
| 1712262360 | 211.6 | -7.6 | -3.47 | 215 | 217.8 | 211.6 | 132 |
| 1712175960 | 219.2 | 0.8 | 0.37 | 219.2 | 219.2 | 219.2 | 3 |
| 1712089560 | 218.4 | -11.6 | -5.04 | 225.8 | 225.8 | 218.4 | 28 |
| 1711661160 | 230 | 0 | 0.00 | 230 | 232 | 228 | 78 |
| 1711574820 | 230 | 2 | 0.88 | 232 | 232 | 230 | 7 |
| 1711488360 | 228 | 16 | 7.55 | 214 | 230 | 214 | 56 |
| 1711401960 | 212 | -2 | -0.93 | 218 | 218 | 212 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
