AppFolio, Inc.APPFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $192.50 | $196.92 | $191.73 | $195.06 | 456,246 |
| 1/30/2026 | $194.49 | $196.45 | $186.45 | $189.88 | 1.35M |
| 1/29/2026 | $214.91 | $215.20 | $204.07 | $207.10 | 638,526 |
| 1/28/2026 | $218.15 | $221.09 | $215.33 | $218.00 | 261,027 |
| 1/27/2026 | $218.44 | $218.44 | $213.30 | $216.06 | 308,419 |
| 1/26/2026 | $219.71 | $227.29 | $214.63 | $218.86 | 377,400 |
| 1/23/2026 | $222.48 | $223.18 | $218.26 | $219.43 | 227,958 |
| 1/22/2026 | $219.65 | $226.03 | $219.65 | $222.48 | 251,005 |
| 1/21/2026 | $211.35 | $218.65 | $209.22 | $217.81 | 439,803 |
| 1/20/2026 | $212.76 | $218.32 | $210.88 | $211.29 | 383,739 |
| 1/16/2026 | $220.03 | $222.29 | $215.95 | $217.89 | 224,506 |
| 1/15/2026 | $214.46 | $220.12 | $212.97 | $219.67 | 386,800 |
| 1/14/2026 | $220.62 | $221.67 | $209.94 | $212.95 | 423,300 |
| 1/13/2026 | $222.51 | $225.09 | $219.66 | $221.17 | 375,905 |
| 1/12/2026 | $226.00 | $229.41 | $222.53 | $222.81 | 335,100 |
| 1/9/2026 | $226.17 | $231.90 | $222.39 | $226.58 | 305,818 |
| 1/8/2026 | $225.85 | $229.54 | $224.63 | $226.17 | 291,900 |
| 1/7/2026 | $236.00 | $239.86 | $225.54 | $225.85 | 338,000 |
| 1/6/2026 | $231.72 | $236.23 | $228.65 | $234.82 | 232,312 |
| 1/5/2026 | $228.75 | $239.34 | $228.75 | $233.80 | 229,246 |
| 1/2/2026 | $232.44 | $233.49 | $225.25 | $230.37 | 203,909 |
| 12/31/2025 | $234.79 | $235.79 | $232.28 | $232.65 | 152,842 |
| 12/30/2025 | $235.36 | $239.68 | $234.98 | $235.63 | 92,500 |
| 12/29/2025 | $237.23 | $238.17 | $234.98 | $236.60 | 102,314 |
| 12/26/2025 | $235.66 | $238.57 | $235.15 | $237.29 | 89,221 |
| 12/24/2025 | $233.94 | $237.86 | $233.45 | $236.42 | 57,700 |
| 12/23/2025 | $235.16 | $236.60 | $232.27 | $235.33 | 125,300 |
| 12/22/2025 | $233.41 | $238.20 | $232.27 | $236.21 | 215,849 |
| 12/19/2025 | $238.88 | $238.98 | $232.91 | $233.69 | 306,848 |
| 12/18/2025 | $235.46 | $238.80 | $234.14 | $235.74 | 243,500 |
| 12/17/2025 | $231.21 | $237.34 | $230.33 | $233.83 | 199,900 |
| 12/16/2025 | $224.00 | $232.24 | $222.23 | $231.06 | 259,540 |
| 12/15/2025 | $231.14 | $231.50 | $223.09 | $224.52 | 304,800 |
| 12/12/2025 | $234.23 | $239.00 | $230.54 | $231.43 | 203,400 |
| 12/11/2025 | $231.66 | $235.78 | $229.25 | $229.79 | 269,300 |
| 12/10/2025 | $233.57 | $237.50 | $230.60 | $231.45 | 272,600 |
| 12/9/2025 | $232.35 | $234.87 | $231.25 | $233.57 | 201,643 |
| 12/8/2025 | $234.05 | $235.30 | $230.63 | $232.57 | 200,300 |
| 12/5/2025 | $234.63 | $240.78 | $232.90 | $235.41 | 172,927 |
| 12/4/2025 | $235.43 | $236.28 | $232.55 | $235.76 | 157,014 |
| 12/3/2025 | $231.51 | $237.27 | $230.98 | $236.43 | 170,908 |
| 12/2/2025 | $228.75 | $233.02 | $226.33 | $231.32 | 155,300 |
| 12/1/2025 | $225.05 | $230.34 | $224.54 | $227.11 | 252,800 |
| 11/28/2025 | $229.48 | $230.00 | $227.81 | $228.28 | 61,425 |
| 11/26/2025 | $228.58 | $231.77 | $227.20 | $228.16 | 114,500 |
| 11/25/2025 | $225.84 | $230.87 | $225.84 | $229.88 | 249,100 |
| 11/24/2025 | $228.62 | $230.91 | $224.25 | $226.12 | 196,600 |
| 11/21/2025 | $222.74 | $229.07 | $221.31 | $228.62 | 274,900 |
| 11/20/2025 | $223.38 | $224.44 | $219.64 | $221.31 | 188,500 |
| 11/19/2025 | $231.31 | $231.31 | $217.35 | $221.79 | 284,900 |
| 11/18/2025 | $235.78 | $238.22 | $219.87 | $228.08 | 334,500 |
| 11/17/2025 | $245.81 | $247.36 | $236.37 | $238.28 | 223,131 |
| 11/14/2025 | $243.67 | $250.81 | $242.43 | $247.96 | 225,308 |
| 11/13/2025 | $249.80 | $251.09 | $245.28 | $246.50 | 172,613 |
| 11/12/2025 | $251.45 | $252.14 | $247.57 | $250.35 | 184,847 |
| 11/11/2025 | $253.66 | $256.86 | $250.35 | $250.71 | 198,547 |
| 11/10/2025 | $252.70 | $257.57 | $250.43 | $254.96 | 198,700 |
| 11/7/2025 | $245.80 | $253.84 | $244.19 | $251.80 | 160,211 |
| 11/6/2025 | $257.64 | $258.06 | $249.35 | $250.27 | 209,200 |
| 11/5/2025 | $261.65 | $263.40 | $253.95 | $257.50 | 299,039 |