AppFolio Inc (APPF)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.05 | 2.24944320713 | 224.5 | 230.67 | 219.51 | 125816 | 224.46619306 | CS |
| 4 | 5.99 | 2.67937019145 | 223.56 | 236.48 | 218.8 | 157933 | 227.69006512 | CS |
| 12 | -0.66 | -0.286694756961 | 230.21 | 274.56 | 199.73 | 276022 | 238.1293898 | CS |
| 26 | 6.9 | 3.09903435886 | 222.65 | 274.56 | 199.73 | 289908 | 236.93085929 | CS |
| 52 | 50.17 | 27.9685583677 | 179.38 | 274.56 | 164.29 | 253042 | 222.03044626 | CS |
| 156 | 104.65 | 83.7870296237 | 124.9 | 274.56 | 79.923 | 163461 | 175.18180003 | CS |
| 260 | 131.41 | 133.900550234 | 98.14 | 274.56 | 79.923 | 152178 | 160.78894573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 227.15 | 1.31 | 0.58 | 227.06 | 230.67 | 226.94 | 140286 |
| 1726266900 | 225.84 | 1.61 | 0.72 | 226.15 | 229.01 | 225.035 | 96176 |
| 1726180500 | 224.23 | 0.11 | 0.05 | 226.41 | 226.41 | 220.82 | 168183 |
| 1726094100 | 224.12 | 3.35 | 1.52 | 220.41 | 224.49 | 219.51 | 107657 |
| 1726007700 | 220.77 | -1.22 | -0.55 | 224.5 | 224.5 | 220.29 | 116778 |
| 1725921300 | 221.99 | -0.93 | -0.42 | 224.57 | 225.895 | 220.1 | 199909 |
| 1725662100 | 222.92 | -5.36 | -2.35 | 229.33 | 230.865 | 222.53 | 106079 |
| 1725575700 | 228.28 | 1.69 | 0.75 | 225.01 | 228.29 | 225.01 | 89813 |
| 1725489300 | 226.59 | -2.82 | -1.23 | 229.03 | 229.03 | 221.76 | 152719 |
| 1725402900 | 229.41 | -2.58 | -1.11 | 231.94 | 232.33 | 228.475 | 150951 |
| 1725057300 | 231.99 | -0.15 | -0.06 | 233.43 | 234.865 | 231.31 | 352297 |
| 1724970900 | 232.14 | 2.92 | 1.27 | 231.18 | 234.9 | 230.82 | 143618 |
| 1724884500 | 229.22 | -3.66 | -1.57 | 231.3 | 233.65 | 228.23 | 174571 |
| 1724798100 | 232.88 | -1.17 | -0.50 | 232.52 | 232.99 | 229.68 | 129378 |
| 1724711700 | 234.05 | 4.59 | 2.00 | 231.02 | 236.48 | 230.59 | 209937 |
| 1724452500 | 229.46 | 3.84 | 1.70 | 226.94 | 231.21 | 225.3 | 203213 |
| 1724366100 | 225.62 | -2.22 | -0.97 | 229.25 | 229.5 | 224.92 | 158905 |
| 1724279700 | 227.84 | 7.56 | 3.43 | 220.97 | 229.01 | 220.97 | 171351 |
| 1724193300 | 220.28 | -3.3 | -1.48 | 223.56 | 223.9999 | 218.8 | 128897 |
| 1724106900 | 223.58 | 3.88 | 1.77 | 220.98 | 223.88 | 218.275 | 111437 |
| 1723847700 | 219.7 | -1.52 | -0.69 | 221.305 | 222.99 | 218.9 | 161803 |
| 1723761300 | 221.22 | 4.4 | 2.03 | 219 | 223.32 | 217.6636 | 143559 |
| 1723674900 | 216.82 | -0.34 | -0.16 | 217.72 | 218.58 | 214.22 | 113318 |
| 1723588500 | 217.16 | 4.36 | 2.05 | 216.3 | 218.6099 | 215.405 | 160638 |
| 1723502100 | 212.8 | -1.12 | -0.52 | 214.89 | 214.97 | 210.83 | 251990 |
| 1723242900 | 213.92 | -0.5 | -0.23 | 215.01 | 217.83 | 212.93 | 191362 |
| 1723156500 | 214.42 | 2.71 | 1.28 | 213.79 | 215.865 | 209.5739 | 151796 |
| 1723070100 | 211.71 | 3.62 | 1.74 | 211.5 | 216.01 | 209.32 | 306292 |
| 1722983700 | 208.09 | 3.76 | 1.84 | 206.45 | 210.26 | 204.315 | 227882 |
| 1722897300 | 204.33 | -6.26 | -2.97 | 199.99 | 207.805 | 199.73 | 244596 |
| 1722638100 | 210.59 | -5.1 | -2.36 | 206.81 | 213.4 | 205.8205 | 314137 |
| 1722551700 | 215.69 | -5.79 | -2.61 | 220 | 222.26 | 210.432 | 314861 |
| 1722465300 | 221.48 | 1.95 | 0.89 | 223.02 | 225.44 | 219.23 | 332709 |
| 1722378900 | 219.53 | -9.49 | -4.14 | 229.26 | 233.85 | 218.3 | 453994 |
| 1722292500 | 229.02 | -1.93 | -0.84 | 233 | 233.69 | 224.19 | 611077 |
| 1722033300 | 230.95 | -28.12 | -10.85 | 269.94 | 272.5046 | 230.39 | 718985 |
| 1721946900 | 259.07 | 2.47 | 0.96 | 256.39999 | 268.57 | 251.3101 | 559063 |
| 1721860500 | 256.6 | -13.42 | -4.97 | 265.98 | 268.25 | 256.32 | 244007 |
| 1721774100 | 270.02 | 1 | 0.37 | 270 | 274.56 | 268.45 | 299778 |
| 1721687700 | 269.02 | 6 | 2.28 | 265.52999 | 270.68 | 264.495 | 344748 |
| 1721428500 | 263.02 | -0.64 | -0.24 | 263.415 | 266.94 | 261.07 | 328859 |
| 1721342100 | 263.66 | 0.68 | 0.26 | 263.64 | 268.2 | 259.24 | 303382 |
| 1721255700 | 262.98 | -1.64 | -0.62 | 263.70999 | 265.77 | 257.89 | 265961 |
| 1721169300 | 264.62 | 3.26 | 1.25 | 263.08 | 266.27999 | 260.26 | 186327 |
| 1721082900 | 261.36 | -2.99 | -1.13 | 266.06 | 268.66 | 260.8 | 297101 |
| 1720823700 | 264.35 | 12.64 | 5.02 | 254.14 | 265.70999 | 251.895 | 527906 |
| 1720737300 | 251.71 | 3.75 | 1.51 | 251.11 | 254.57 | 247.965 | 230995 |
| 1720650900 | 247.96 | -0.91 | -0.37 | 250.6 | 251.61 | 244.45 | 155095 |
| 1720564500 | 248.87 | -3.68 | -1.46 | 252.55 | 253.0679 | 247.31 | 182651 |
| 1720478100 | 252.55 | -0.03 | -0.01 | 253.61 | 256.7 | 250.63 | 175954 |
| 1720218900 | 252.58 | 2.61 | 1.04 | 250.47 | 252.85 | 249.01 | 137287 |
| 1720040640 | 249.97 | 2.81 | 1.14 | 246.78 | 253.6499 | 245.42 | 245508 |
| 1719959700 | 247.16 | 3.8 | 1.56 | 243.43 | 247.81 | 242.07 | 329615 |
| 1719873300 | 243.36 | -1.21 | -0.49 | 243.96 | 246.54 | 241.6 | 194003 |
| 1719614100 | 244.57 | -4.32 | -1.74 | 250 | 251.5099 | 242.04 | 2429322 |
| 1719527700 | 248.89 | 9.19 | 3.83 | 240.49 | 250.38 | 239.02 | 335525 |
| 1719441300 | 239.7 | 1.08 | 0.45 | 238.41 | 241.16 | 234.62 | 217359 |
| 1719354900 | 238.62 | 6.49 | 2.80 | 230.21 | 238.95 | 230.21 | 207659 |
| 1719268500 | 232.13 | 0.31 | 0.13 | 231.16 | 232.48 | 229.4561 | 174141 |
| 1719009300 | 231.82 | -0.05 | -0.02 | 231.66 | 239.11 | 228.765 | 508333 |
| 1718922900 | 231.87 | 0.11 | 0.05 | 232.38 | 232.92 | 227.82 | 262522 |
| 1718750100 | 231.76 | 1.52 | 0.66 | 230.27 | 234.485 | 228 | 198822 |
| 1718663700 | 230.24 | -1.28 | -0.55 | 231.52 | 232.27 | 226.9 | 162186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
