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 | -33.2 | -13.5620915033 | 244.8 | 252.2 | 211.2 | 118 | 233.45728814 | DE |
| 4 | -17.4 | -7.59825327511 | 229 | 252.2 | 211.2 | 91 | 237.58961938 | DE |
| 12 | -11.6 | -5.19713261649 | 223.2 | 252.2 | 207.4 | 58 | 231.34666185 | DE |
| 26 | 9.6 | 4.75247524752 | 202 | 252.2 | 196.9 | 77 | 219.86421943 | DE |
| 52 | 33.6 | 18.8764044944 | 178 | 252.2 | 151 | 73 | 204.3286044 | DE |
| 156 | 33.6 | 18.8764044944 | 178 | 252.2 | 151 | 73 | 204.3286044 | DE |
| 260 | 33.6 | 18.8764044944 | 178 | 252.2 | 151 | 73 | 204.3286044 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 219.6 | -20 | -8.35 | 242.6 | 242.6 | 219.6 | 205 |
| 1721939160 | 239.6 | 1.2 | 0.50 | 235.6 | 239.6 | 233.6 | 68 |
| 1721852820 | 238.4 | -11.6 | -4.64 | 247.6 | 247.8 | 238.4 | 234 |
| 1721766420 | 250 | 2 | 0.81 | 247.2 | 252.2 | 247.2 | 42 |
| 1721677800 | 248 | 7.4 | 3.08 | 244.8 | 248 | 244.8 | 41 |
| 1721420760 | 240.6 | -0.4 | -0.17 | 241.6 | 243.8 | 240.6 | 53 |
| 1721334360 | 241 | 1.8 | 0.75 | 241 | 241 | 240.8 | 239 |
| 1721248020 | 239.2 | -2.6 | -1.08 | 240.6 | 240.8 | 238.2 | 50 |
| 1721161560 | 241.8 | -1.2 | -0.49 | 239.2 | 241.8 | 239.2 | 8 |
| 1721075160 | 243 | 0.4 | 0.16 | 244.8 | 246 | 243 | 145 |
| 1720815960 | 242.6 | 9.2 | 3.94 | 231.6 | 243.4 | 230.4 | 438 |
| 1720729560 | 233.4 | 5.4 | 2.37 | 227.6 | 233.4 | 227.6 | 21 |
| 1720643220 | 228 | -5.6 | -2.40 | 228 | 228 | 228 | 50 |
| 1720556760 | 233.6 | 0 | 0.00 | 233.6 | 233.6 | 233.6 | 13 |
| 1720470360 | 233.6 | 1.8 | 0.78 | 235.6 | 235.6 | 233.6 | 16 |
| 1720211220 | 231.8 | 3.6 | 1.58 | 231.6 | 231.8 | 231.6 | 18 |
| 1720124820 | 228.2 | 0 | 0.00 | 228.2 | 228.2 | 228.2 | 0 |
| 1720038420 | 228.2 | -1.8 | -0.78 | 228.8 | 228.8 | 228.2 | 30 |
| 1719952020 | 230 | 1.4 | 0.61 | 225.4 | 230 | 225.4 | 4 |
| 1719865620 | 228.6 | -5.6 | -2.39 | 229 | 229.4 | 225 | 59 |
| 1719606420 | 234.2 | 2.6 | 1.12 | 234.2 | 234.2 | 234.2 | 1 |
| 1719520020 | 231.6 | 8.4 | 3.76 | 230.2 | 231.6 | 230.2 | 14 |
| 1719433620 | 223.2 | 9 | 4.20 | 223.4 | 223.4 | 223.2 | 250 |
| 1719347220 | 214.2 | 0 | 0.00 | 214.2 | 214.2 | 214.2 | 0 |
| 1719260820 | 214.2 | -0.6 | -0.28 | 217.4 | 217.4 | 214.2 | 2 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
