AppFolio Inc (APPF)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.795 | 0.715353193185 | 250.925 | 252.72 | 242.67 | 146489 | 247.90708804 | CS |
| 4 | -18.495 | -6.81931309109 | 271.215 | 273 | 242.67 | 168743 | 254.8279354 | CS |
| 12 | 29.34 | 13.1345688961 | 223.38 | 273 | 189.01 | 222845 | 229.4336251 | CS |
| 26 | 5.94 | 2.40700218818 | 246.78 | 274.56 | 189.01 | 224529 | 232.4478391 | CS |
| 52 | 84.21 | 49.9732953534 | 168.51 | 274.56 | 164.29 | 264151 | 230.63851451 | CS |
| 156 | 131.6 | 108.652575958 | 121.12 | 274.56 | 79.923 | 175488 | 184.46711448 | CS |
| 260 | 140.9 | 126.006081202 | 111.82 | 274.56 | 79.923 | 158524 | 168.91755978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 252.72 | 4.61 | 1.86 | 250.26 | 256.08 | 249.7 | 150384 |
| 1735860900 | 248.11 | 1.39 | 0.56 | 249.69 | 251.51 | 245.36 | 185065 |
| 1735688100 | 246.72 | -0.51 | -0.21 | 248.38 | 250.43 | 246.31 | 137216 |
| 1735601700 | 247.23 | -2.66 | -1.06 | 247.29 | 249.21 | 242.67 | 151700 |
| 1735342500 | 249.89 | -2.56 | -1.01 | 250.17 | 251.66 | 246.46 | 116114 |
| 1735256100 | 252.45 | -0.22 | -0.09 | 251.23 | 253.385 | 250.25 | 92023 |
| 1735077840 | 252.67 | 3.62 | 1.45 | 250.16 | 252.67 | 247.22 | 50878 |
| 1734996900 | 249.05 | -2.74 | -1.09 | 251.79 | 251.79 | 247.39 | 144181 |
| 1734737700 | 251.79 | 0.14 | 0.06 | 249.03 | 256.4743 | 244.89 | 385004 |
| 1734651300 | 251.65 | 0.3 | 0.12 | 254.05 | 258.14999 | 250.18 | 206279 |
| 1734564900 | 251.35 | -10.16 | -3.89 | 262 | 264.95999 | 250.97 | 209788 |
| 1734478500 | 261.51 | -2.14 | -0.81 | 263.26 | 264.9775 | 257 | 176705 |
| 1734392100 | 263.64999 | 4.47 | 1.72 | 259.43 | 264.2585 | 258.83 | 224109 |
| 1734132900 | 259.18 | -4.37 | -1.66 | 262.14 | 262.22 | 255.64 | 150414 |
| 1734046500 | 263.55 | 3.23 | 1.24 | 260.3 | 264.2 | 258.5 | 145437 |
| 1733960100 | 260.32 | 3.71 | 1.45 | 258.89999 | 262.185 | 257.04 | 112854 |
| 1733873700 | 256.61 | 0.74 | 0.29 | 256.68 | 259.44 | 252.6 | 162409 |
| 1733787300 | 255.87 | -7.13 | -2.71 | 263 | 265.365 | 254.7625 | 229478 |
| 1733528100 | 263 | -6.26 | -2.32 | 270.94 | 273 | 260.0597 | 189418 |
| 1733441700 | 269.26 | 1.19 | 0.44 | 269 | 269.8 | 265.08 | 243074 |
| 1733355300 | 268.07 | 6.49 | 2.48 | 263.74 | 271.97 | 262.925 | 180935 |
| 1733268900 | 261.58 | 5.69 | 2.22 | 257.08999 | 262.345 | 254.13 | 374319 |
| 1733182500 | 255.89 | 2.14 | 0.84 | 253.71 | 257.75 | 252.09 | 149438 |
| 1732917840 | 253.75 | -1.07 | -0.42 | 254.91 | 257.66 | 253.07 | 106111 |
| 1732750500 | 254.82 | -0.58 | -0.23 | 256.18 | 257.71499 | 252.42 | 158847 |
| 1732664100 | 255.4 | 4.34 | 1.73 | 251.6 | 255.58 | 248.2858 | 163784 |
| 1732577700 | 251.06 | 8.67 | 3.58 | 245.31 | 253.27 | 244.57 | 193519 |
| 1732318500 | 242.39 | 5.66 | 2.39 | 237.82 | 242.94 | 237.26 | 195056 |
| 1732232100 | 236.73 | 6.08 | 2.64 | 231.35 | 236.99 | 230.8025 | 103440 |
| 1732145700 | 230.65 | 2.1 | 0.92 | 227.89 | 230.81 | 226.77 | 109113 |
| 1732059300 | 228.55 | -0.78 | -0.34 | 227.17 | 229.16 | 226.01 | 152404 |
| 1731972900 | 229.33 | -0.69 | -0.30 | 229.54 | 230.19 | 228.186 | 229106 |
| 1731713700 | 230.02 | -3.34 | -1.43 | 229.85 | 231.925 | 226.88 | 187326 |
| 1731627300 | 233.36 | -0.94 | -0.40 | 233.58 | 235.025 | 231.41 | 180581 |
| 1731540900 | 234.3 | -0.96 | -0.41 | 235 | 239.44 | 234.09 | 114031 |
| 1731454500 | 235.26 | 1.79 | 0.77 | 231.34 | 236.41 | 231.34 | 181069 |
| 1731368100 | 233.47 | 5.27 | 2.31 | 229.04 | 233.8 | 227.34 | 221677 |
| 1731108900 | 228.2 | -0.19 | -0.08 | 228.96 | 229.8 | 225.8 | 195391 |
| 1731022500 | 228.39 | 0.29 | 0.13 | 228.86 | 229.88 | 227.32 | 198521 |
| 1730936100 | 228.1 | 12.01 | 5.56 | 220.45 | 229.705 | 220.45 | 300778 |
| 1730849700 | 216.09 | 4.09 | 1.93 | 212.33 | 216.69 | 210.96 | 219420 |
| 1730763300 | 212 | 3.48 | 1.67 | 207.04 | 212.32 | 206.17 | 162933 |
| 1730500500 | 208.52 | 0.65 | 0.31 | 207.74 | 211.01 | 207.0201 | 177852 |
| 1730414100 | 207.87 | -9.76 | -4.48 | 215.98 | 218 | 207.71 | 278789 |
| 1730327700 | 217.63 | 1.24 | 0.57 | 215.8 | 218.035 | 213 | 251767 |
| 1730241300 | 216.39 | 6.02 | 2.86 | 210.1 | 216.42 | 209.365 | 269442 |
| 1730154900 | 210.37 | -1.97 | -0.93 | 213.45 | 215 | 209.61 | 346311 |
| 1729895700 | 212.34 | 20.27 | 10.55 | 210.82 | 235.9999 | 209.31 | 894181 |
| 1729809300 | 192.07 | -3.45 | -1.76 | 197.71 | 200.5371 | 189.01 | 582101 |
| 1729722900 | 195.52 | -2.91 | -1.47 | 198.36 | 199.03 | 194.94 | 337878 |
| 1729636500 | 198.43 | -2.17 | -1.08 | 199.7 | 200.74 | 196.2 | 357806 |
| 1729550100 | 200.595 | -0.55 | -0.27 | 201.14 | 202.505 | 199.28 | 201840 |
| 1729290900 | 201.14 | -0.47 | -0.23 | 203.25 | 204.76 | 200.275 | 239151 |
| 1729204500 | 201.61 | -1.73 | -0.85 | 204 | 204 | 199.5 | 203140 |
| 1729118100 | 203.34 | 1.37 | 0.68 | 203.05 | 204.395 | 201.84 | 224121 |
| 1729031700 | 201.97 | -24.56 | -10.84 | 221.11 | 221.3 | 201.79 | 622664 |
| 1728945300 | 226.53 | 0.26 | 0.11 | 226.83 | 227.625 | 224.57 | 142405 |
| 1728686100 | 226.27 | 4.11 | 1.85 | 223.38 | 228.38 | 220.71 | 281391 |
| 1728599700 | 222.16 | -3 | -1.33 | 224.02 | 224.02 | 221.01 | 267063 |
| 1728513300 | 225.16 | -0.97 | -0.43 | 225.41 | 227.13 | 224.15 | 162471 |
| 1728426900 | 226.13 | 2.82 | 1.26 | 223.6 | 228.08 | 223.6 | 117112 |
| 1728340500 | 223.31 | -3.81 | -1.68 | 227.12 | 227.12 | 222.6601 | 211596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
