Appfolio Inc

APPF
🏛️ usa →
282.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 103.85 106.05 102.12 105.38 0.1M
2022-12-29 101.55 104.63 100.99 104.50 0.1M
2022-12-28 102.28 104.10 100.20 100.22 0.1M
2022-12-27 104.45 104.45 101.14 102.12 0.1M
2022-12-23 106.03 106.03 103.92 104.58 0.0M
2022-12-22 107.41 107.41 104.97 106.15 0.1M
2022-12-21 105.95 108.19 104.79 107.92 0.1M
2022-12-20 105.00 106.89 104.22 105.32 0.1M
2022-12-19 107.10 107.31 104.76 105.82 0.1M
2022-12-16 107.25 108.35 105.47 106.43 0.2M
2022-12-15 113.02 114.46 107.50 107.90 0.1M
2022-12-14 112.86 115.90 112.54 114.95 0.1M
2022-12-13 110.83 115.82 110.70 112.35 0.1M
2022-12-12 106.80 109.82 105.87 109.05 0.1M
2022-12-09 110.00 110.49 107.48 107.57 0.1M
2022-12-08 110.22 111.65 108.90 110.42 0.1M
2022-12-07 112.09 113.19 109.89 110.21 0.1M
2022-12-06 116.35 116.35 111.53 112.32 0.1M
2022-12-05 118.57 118.72 114.12 116.05 0.1M
2022-12-02 116.98 120.07 114.88 120.04 0.1M
2022-12-01 115.05 118.79 114.73 118.15 0.1M
2022-11-30 109.44 114.71 109.44 114.09 0.1M
2022-11-29 112.77 113.61 109.90 110.40 0.1M
2022-11-28 116.03 116.03 113.27 113.62 0.1M
2022-11-25 116.73 117.89 115.85 115.94 0.0M
2022-11-23 117.00 118.78 116.22 116.90 0.0M
2022-11-22 115.93 117.38 113.59 116.97 0.1M
2022-11-21 118.27 118.60 114.79 115.24 0.1M
2022-11-18 120.02 120.02 117.54 119.14 0.1M
2022-11-17 120.78 120.99 116.62 118.05 0.1M
2022-11-16 121.49 122.86 120.49 122.45 0.1M
2022-11-15 118.67 122.21 118.16 121.90 0.1M
2022-11-14 118.76 120.27 116.33 116.44 0.1M
2022-11-11 121.71 122.26 119.80 119.92 0.1M
2022-11-10 118.63 123.52 118.63 120.71 0.2M
2022-11-09 114.52 114.99 111.86 113.69 0.1M
2022-11-08 112.80 115.22 111.34 114.50 0.2M
2022-11-07 115.00 115.35 111.42 111.90 0.1M
2022-11-04 122.40 122.40 111.42 114.26 0.2M
2022-11-03 118.49 122.05 117.15 122.00 0.2M
2022-11-02 124.35 127.74 119.11 119.52 0.3M
2022-11-01 126.61 127.72 122.68 124.34 0.3M
2022-10-31 121.71 126.04 119.93 125.37 0.2M
2022-10-28 111.17 123.57 111.17 122.49 0.5M
2022-10-27 102.03 106.88 102.03 106.32 0.2M
2022-10-26 100.91 105.27 98.47 101.88 0.2M
2022-10-25 96.68 101.19 96.33 100.92 0.1M
2022-10-24 98.20 98.20 94.73 95.48 0.1M
2022-10-21 101.23 101.23 95.25 97.78 0.1M
2022-10-20 102.35 103.60 100.03 100.79 0.1M
2022-10-19 104.55 104.92 100.14 102.21 0.1M
2022-10-18 105.64 106.14 102.79 104.97 0.1M
2022-10-17 104.58 105.11 102.96 104.02 0.2M
2022-10-14 106.96 107.20 102.76 102.76 0.2M
2022-10-13 108.79 108.79 104.80 106.08 0.3M
2022-10-12 112.02 112.02 109.36 110.79 0.1M
2022-10-11 113.31 114.33 108.97 111.60 0.2M
2022-10-10 112.00 112.93 108.55 112.75 0.2M
2022-10-07 112.16 114.33 109.21 112.14 0.3M
2022-10-06 109.61 113.64 108.46 113.44 0.2M
2022-10-05 107.97 110.60 107.34 109.91 0.1M
2022-10-04 109.83 111.13 107.76 109.00 0.2M
2022-10-03 105.49 108.71 104.59 108.26 0.1M
2022-09-30 108.50 110.61 104.58 104.72 0.2M
2022-09-29 105.08 111.04 103.88 109.40 0.1M
2022-09-28 103.77 105.86 102.61 105.10 0.1M
2022-09-27 104.06 105.10 102.30 103.77 0.1M
2022-09-26 99.88 104.99 99.88 103.83 0.1M
2022-09-23 98.14 100.14 96.25 99.78 0.1M
2022-09-22 99.16 99.71 96.34 98.73 0.1M
2022-09-21 100.97 103.01 99.53 99.88 0.1M
2022-09-20 103.14 104.52 98.99 100.23 0.1M
2022-09-19 102.00 104.11 100.64 103.84 0.1M
2022-09-16 99.72 102.81 99.35 102.36 0.3M
2022-09-15 99.75 101.64 97.53 101.62 0.1M
2022-09-14 97.94 99.03 96.30 98.66 0.1M
2022-09-13 98.68 98.95 97.08 97.76 0.1M
2022-09-12 100.86 102.30 100.68 101.49 0.1M
2022-09-09 98.68 101.58 97.96 100.68 0.1M
2022-09-08 95.85 97.99 95.54 97.99 0.1M
2022-09-07 94.23 97.50 93.02 97.17 0.1M
2022-09-06 96.59 96.65 93.76 94.03 0.1M
2022-09-02 99.32 99.46 95.93 96.44 0.1M
2022-09-01 100.52 101.16 97.23 98.05 0.1M
2022-08-31 102.74 103.94 100.07 101.38 0.3M
2022-08-30 102.53 103.00 100.02 101.49 0.1M
2022-08-29 105.58 105.58 102.01 102.01 0.1M
2022-08-26 107.13 107.13 104.18 105.00 0.1M
2022-08-25 107.57 107.99 106.24 107.19 0.0M
2022-08-24 106.35 108.50 102.65 106.51 0.1M
2022-08-23 106.26 108.76 106.26 106.89 0.1M
2022-08-22 106.05 106.85 103.90 106.40 0.1M
2022-08-19 108.96 108.96 106.51 107.03 0.1M
2022-08-18 109.56 110.36 107.78 109.65 0.0M
2022-08-17 109.50 109.53 107.74 108.84 0.1M
2022-08-16 111.87 111.87 109.04 110.37 0.1M
2022-08-15 111.73 113.63 111.50 112.96 0.1M
2022-08-12 110.11 112.40 109.14 112.19 0.1M
2022-08-11 112.50 113.97 108.90 109.98 0.1M
2022-08-10 109.12 112.12 109.12 111.92 0.1M
2022-08-09 107.09 107.09 104.00 106.50 0.1M
2022-08-08 108.23 110.06 107.05 107.16 0.1M
2022-08-05 105.86 109.00 104.88 108.41 0.1M
2022-08-04 105.72 107.00 104.90 107.00 0.1M
2022-08-03 104.21 106.37 102.83 106.06 0.1M
2022-08-02 101.71 105.25 101.71 103.71 0.1M
2022-08-01 101.65 103.92 96.12 102.50 0.1M
2022-07-29 102.01 102.94 96.72 101.81 0.1M
2022-07-28 99.98 104.74 99.74 103.99 0.1M
2022-07-27 96.46 100.51 96.46 100.01 0.1M
2022-07-26 97.52 97.52 95.25 95.74 0.0M
2022-07-25 99.51 99.51 97.46 98.15 0.1M
2022-07-22 101.90 102.00 98.15 99.22 0.1M
2022-07-21 98.45 101.18 98.45 101.18 0.1M
2022-07-20 96.00 100.99 95.09 98.84 0.1M
2022-07-19 95.50 96.58 94.44 95.98 0.1M
2022-07-18 96.87 100.33 93.65 94.25 0.1M
2022-07-15 95.26 96.61 94.17 96.05 0.1M
2022-07-14 91.02 95.50 89.58 93.07 0.1M
2022-07-13 90.98 92.91 90.46 92.16 0.0M
2022-07-12 98.85 98.85 91.88 92.67 0.1M
2022-07-11 100.39 102.49 97.77 98.46 0.1M
2022-07-08 99.11 101.68 98.27 100.55 0.1M
2022-07-07 98.53 99.97 98.53 99.84 0.1M
2022-07-06 96.69 99.93 94.22 98.50 0.1M
2022-07-05 92.17 96.29 91.93 96.13 0.1M
2022-07-01 90.41 94.03 89.98 93.75 0.1M
2022-06-30 90.85 91.57 86.72 90.64 0.1M
2022-06-29 93.16 94.05 91.22 91.97 0.1M
2022-06-28 97.25 97.39 92.62 93.11 0.1M
2022-06-27 101.45 101.45 96.50 96.99 0.1M
2022-06-24 100.20 102.31 100.20 101.21 0.3M
2022-06-23 94.20 99.12 94.03 98.83 0.1M
2022-06-22 90.34 93.67 89.13 93.30 0.1M
2022-06-21 92.28 94.55 91.67 91.68 0.1M
2022-06-17 87.50 92.12 87.50 91.41 0.2M
2022-06-16 87.45 88.45 85.51 87.48 0.1M
2022-06-15 87.96 91.78 87.96 89.52 0.1M
2022-06-14 88.56 90.46 86.10 86.51 0.1M
2022-06-13 91.42 91.87 87.89 88.22 0.2M
2022-06-10 93.24 94.15 91.82 93.68 0.1M
2022-06-09 97.46 97.77 94.33 95.02 0.1M
2022-06-08 98.73 99.47 97.36 97.92 0.1M
2022-06-07 98.23 100.26 97.30 98.73 0.1M
2022-06-06 103.30 105.44 98.98 99.33 0.1M
2022-06-03 103.22 103.37 99.84 101.77 0.1M
2022-06-02 102.47 105.31 101.74 104.34 0.1M
2022-06-01 101.64 103.47 99.08 102.68 0.1M
2022-05-31 106.74 107.90 99.38 100.18 0.2M
2022-05-27 105.16 108.45 105.16 107.88 0.1M
2022-05-26 101.98 105.35 101.41 104.32 0.2M
2022-05-25 96.69 101.93 96.69 101.46 0.1M
2022-05-24 97.50 98.16 95.10 97.67 0.1M
2022-05-23 98.37 99.82 93.45 98.85 0.1M
2022-05-20 94.53 97.48 93.63 97.34 0.2M
2022-05-19 85.28 93.52 85.28 93.29 0.2M
2022-05-18 85.74 88.11 84.16 85.86 0.1M
2022-05-17 91.68 92.04 85.75 87.33 0.2M
2022-05-16 92.61 93.81 89.39 89.76 0.1M
2022-05-13 90.03 94.98 90.03 93.91 0.1M
2022-05-12 81.06 89.10 80.88 88.59 0.2M
2022-05-11 85.84 87.64 81.79 82.26 0.2M
2022-05-10 95.01 95.74 79.92 85.84 0.6M
2022-05-09 102.67 102.83 99.63 99.75 0.3M
2022-05-06 103.85 107.49 100.70 104.27 0.2M
2022-05-05 105.07 106.46 101.71 104.11 0.2M
2022-05-04 102.90 107.34 100.95 106.61 0.1M
2022-05-03 104.06 105.81 102.52 102.78 0.1M
2022-05-02 104.02 106.38 103.26 104.44 0.1M
2022-04-29 105.03 107.11 103.43 103.86 0.1M
2022-04-28 103.80 107.29 102.74 106.16 0.1M
2022-04-27 105.78 108.24 102.86 103.09 0.1M
2022-04-26 112.12 112.12 105.36 105.40 0.2M
2022-04-25 108.09 112.69 108.09 112.69 0.2M
2022-04-22 108.86 110.28 107.54 108.88 0.1M
2022-04-21 113.01 113.01 107.25 109.10 0.1M
2022-04-20 112.10 112.43 109.44 111.83 0.1M
2022-04-19 109.67 113.96 109.18 111.83 0.1M
2022-04-18 112.47 112.89 108.40 109.97 0.1M
2022-04-14 116.59 116.59 112.79 112.99 0.1M
2022-04-13 112.98 116.83 112.26 115.89 0.1M
2022-04-12 115.09 117.80 112.69 112.96 0.1M
2022-04-11 111.77 115.15 111.03 114.09 0.1M
2022-04-08 115.76 115.76 112.23 112.74 0.2M
2022-04-07 112.23 114.04 110.11 111.01 0.1M
2022-04-06 112.40 112.97 110.09 112.00 0.1M
2022-04-05 117.14 119.29 113.34 113.87 0.1M
2022-04-04 115.19 118.66 115.19 116.72 0.1M
2022-04-01 113.15 115.75 113.15 115.46 0.1M
2022-03-31 112.19 114.29 109.83 113.21 0.2M
2022-03-30 114.52 115.67 111.25 113.30 0.2M
2022-03-29 114.56 117.06 114.42 114.68 0.2M
2022-03-28 111.16 113.53 110.58 113.35 0.1M
2022-03-25 113.00 113.00 109.23 111.47 0.1M
2022-03-24 112.31 113.10 108.49 112.86 0.1M
2022-03-23 113.03 113.03 109.60 112.14 0.1M
2022-03-22 112.31 114.34 111.22 114.01 0.1M
2022-03-21 112.00 113.30 110.71 111.86 0.1M
2022-03-18 111.84 114.23 110.89 111.99 0.4M
2022-03-17 110.67 112.68 110.02 111.67 0.2M
2022-03-16 110.13 112.47 106.73 110.61 0.2M
2022-03-15 111.68 112.55 108.54 109.45 0.1M
2022-03-14 114.59 116.37 110.25 110.44 0.1M
2022-03-11 118.33 118.33 114.29 114.86 0.0M
2022-03-10 118.07 119.48 114.92 117.17 0.1M
2022-03-09 116.77 123.45 115.94 120.13 0.2M
2022-03-08 114.63 117.51 110.52 114.68 0.1M
2022-03-07 114.72 117.00 111.74 114.88 0.1M
2022-03-04 115.25 115.25 111.01 114.47 0.1M
2022-03-03 117.68 118.00 114.09 115.43 0.1M
2022-03-02 117.37 118.14 113.89 117.80 0.1M
2022-03-01 113.50 119.43 113.50 116.32 0.2M
2022-02-28 111.43 113.90 109.62 113.14 0.2M
2022-02-25 113.53 114.68 108.98 112.98 0.1M
2022-02-24 103.63 113.02 103.63 112.63 0.1M
2022-02-23 112.81 112.81 107.28 107.29 0.1M
2022-02-22 112.42 114.72 110.88 111.70 0.1M
2022-02-18 113.98 115.66 112.63 113.37 0.3M
2022-02-17 117.81 117.81 113.21 113.77 0.1M
2022-02-16 120.48 120.48 117.17 119.08 0.1M
2022-02-15 121.15 121.83 118.88 121.08 0.1M
2022-02-14 119.87 121.14 117.06 118.71 0.1M
2022-02-11 121.58 123.78 118.62 119.69 0.1M
2022-02-10 122.24 124.54 119.84 121.08 0.1M
2022-02-09 121.95 125.00 120.91 124.99 0.1M
2022-02-08 118.52 122.17 116.85 120.78 0.1M
2022-02-07 115.00 118.98 114.82 116.42 0.1M
2022-02-04 112.37 116.58 111.61 115.46 0.1M
2022-02-03 114.24 116.76 111.38 111.61 0.1M
2022-02-02 116.82 117.84 114.90 116.13 0.1M
2022-02-01 115.97 117.42 112.51 116.77 0.2M
2022-01-31 111.97 116.75 111.97 115.26 0.1M
2022-01-28 108.62 111.53 106.88 111.53 0.1M
2022-01-27 112.57 114.53 108.89 108.98 0.1M
2022-01-26 113.19 115.97 110.29 111.15 0.1M
2022-01-25 116.20 117.22 110.75 112.09 0.2M
2022-01-24 109.01 118.24 108.25 118.09 0.2M
2022-01-21 108.24 112.67 107.68 110.63 0.1M
2022-01-20 111.13 114.98 109.34 109.34 0.1M
2022-01-19 112.50 115.62 110.81 110.84 0.1M
2022-01-18 113.04 114.30 112.15 112.59 0.1M
2022-01-14 116.28 116.70 112.21 115.01 0.1M
2022-01-13 120.98 121.22 116.11 116.33 0.1M
2022-01-12 123.72 124.61 120.97 121.14 0.1M
2022-01-11 122.65 125.60 122.17 124.07 0.1M
2022-01-10 116.64 122.63 115.09 122.19 0.1M
2022-01-07 116.91 119.99 114.30 118.78 0.1M
2022-01-06 118.32 118.94 114.55 117.40 0.1M
2022-01-05 120.70 124.88 118.02 118.82 0.1M
2022-01-04 122.53 122.69 117.78 120.76 0.2M
2022-01-03 121.12 123.12 118.26 122.81 0.1M