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
2023-12-29 173.08 175.39 171.40 173.24 0.2M
2023-12-28 173.92 174.69 172.43 173.16 0.1M
2023-12-27 176.24 176.57 173.75 174.18 0.1M
2023-12-26 177.50 178.61 175.92 175.92 0.1M
2023-12-22 176.51 178.22 176.20 177.24 0.1M
2023-12-21 176.17 178.67 174.02 176.87 0.1M
2023-12-20 177.00 178.30 174.54 174.74 0.1M
2023-12-19 178.73 182.00 177.59 177.66 0.2M
2023-12-18 178.01 179.04 174.91 177.00 0.2M
2023-12-15 181.51 182.93 177.00 178.61 0.4M
2023-12-14 185.15 189.10 179.75 180.18 0.3M
2023-12-13 180.42 183.53 177.39 183.33 0.2M
2023-12-12 182.24 182.24 179.27 180.82 0.1M
2023-12-11 182.20 183.29 177.83 182.07 0.2M
2023-12-08 181.00 184.78 180.00 182.99 0.2M
2023-12-07 188.32 192.34 180.96 181.24 0.2M
2023-12-06 195.38 196.94 189.18 189.18 0.2M
2023-12-05 191.12 196.69 190.18 194.67 0.2M
2023-12-04 186.54 194.20 184.34 193.33 0.3M
2023-12-01 188.24 191.04 187.37 187.83 0.2M
2023-11-30 188.80 189.78 183.33 189.25 0.4M
2023-11-29 192.86 195.04 187.74 189.07 0.2M
2023-11-28 195.76 197.51 189.13 190.23 0.2M
2023-11-27 193.37 199.19 193.37 194.78 0.3M
2023-11-24 195.77 197.00 192.19 193.21 0.1M
2023-11-22 196.84 198.82 195.31 197.03 0.1M
2023-11-21 200.52 201.58 192.85 196.51 0.2M
2023-11-20 202.40 203.34 199.56 200.05 0.2M
2023-11-17 200.39 203.16 199.56 200.56 0.2M
2023-11-16 199.84 202.78 195.56 199.45 0.2M
2023-11-15 207.00 209.05 199.03 200.36 0.3M
2023-11-14 203.37 211.41 202.93 210.98 0.4M
2023-11-13 198.68 200.88 197.75 198.28 0.2M
2023-11-10 199.40 201.75 197.45 198.85 0.2M
2023-11-09 202.70 203.95 198.39 198.82 0.2M
2023-11-08 198.69 202.31 196.22 201.86 0.2M
2023-11-07 199.95 202.51 197.07 198.03 0.3M
2023-11-06 198.50 201.39 195.00 198.90 0.3M
2023-11-03 189.71 199.98 188.45 198.06 0.3M
2023-11-02 187.80 189.72 183.77 187.94 0.2M
2023-11-01 187.62 188.70 182.26 184.15 0.2M
2023-10-31 184.91 189.08 184.07 187.57 0.3M
2023-10-30 189.50 189.50 183.41 183.59 0.2M
2023-10-27 193.13 207.40 184.04 187.94 0.5M
2023-10-26 177.61 180.21 174.60 176.77 0.2M
2023-10-25 180.64 180.64 174.52 176.25 0.1M
2023-10-24 180.70 182.81 178.68 181.44 0.1M
2023-10-23 176.77 180.88 175.52 179.75 0.1M
2023-10-20 184.60 184.63 175.49 178.11 0.1M
2023-10-19 182.87 185.64 181.10 183.97 0.1M
2023-10-18 184.59 186.78 180.69 181.11 0.1M
2023-10-17 184.68 187.94 184.68 185.75 0.1M
2023-10-16 181.05 186.16 181.05 185.18 0.1M
2023-10-13 182.60 184.38 180.54 180.67 0.1M
2023-10-12 189.87 190.87 182.40 182.87 0.1M
2023-10-11 193.07 194.25 186.92 189.27 0.1M
2023-10-10 195.55 198.18 192.10 192.27 0.1M
2023-10-09 191.28 195.89 190.39 195.17 0.1M
2023-10-06 187.50 194.30 187.50 193.38 0.2M
2023-10-05 186.46 193.97 186.05 189.35 0.2M
2023-10-04 183.46 186.97 182.30 186.25 0.2M
2023-10-03 182.56 182.68 179.01 181.13 0.1M
2023-10-02 181.59 184.83 181.06 184.52 0.1M
2023-09-29 182.71 185.36 181.33 182.63 0.1M
2023-09-28 178.60 183.40 177.64 181.69 0.1M
2023-09-27 173.67 180.16 173.13 178.72 0.1M
2023-09-26 178.99 179.53 171.54 173.25 0.1M
2023-09-25 177.70 181.36 177.70 180.22 0.1M
2023-09-22 178.76 180.45 177.71 178.84 0.1M
2023-09-21 180.14 180.63 177.01 178.11 0.1M
2023-09-20 180.16 189.18 179.34 182.72 0.2M
2023-09-19 179.13 180.82 176.98 180.18 0.1M
2023-09-18 179.38 181.99 179.13 179.59 0.1M
2023-09-15 180.83 180.83 177.34 179.98 0.2M
2023-09-14 181.58 183.43 180.86 181.22 0.1M
2023-09-13 186.07 187.24 179.28 181.27 0.1M
2023-09-12 188.76 190.56 186.43 186.99 0.1M
2023-09-11 194.17 195.39 187.81 190.01 0.2M
2023-09-08 196.39 200.22 192.84 193.10 0.2M
2023-09-07 192.12 195.82 190.50 195.57 0.2M
2023-09-06 196.33 197.62 193.00 194.24 0.2M
2023-09-05 193.30 197.29 192.55 196.84 0.3M
2023-09-01 196.50 201.91 193.43 193.82 0.2M
2023-08-31 192.21 195.91 191.71 192.77 0.4M
2023-08-30 192.00 195.75 191.97 192.18 0.1M
2023-08-29 192.59 196.80 191.57 191.88 0.1M
2023-08-28 188.58 196.62 187.48 194.69 0.3M
2023-08-25 182.31 185.38 181.04 183.82 0.1M
2023-08-24 185.95 186.97 181.55 182.36 0.1M
2023-08-23 184.76 186.87 182.85 184.97 0.1M
2023-08-22 185.28 186.89 181.90 183.73 0.2M
2023-08-21 172.46 188.62 172.46 185.16 0.3M
2023-08-18 164.94 170.97 164.77 166.96 0.2M
2023-08-17 167.55 170.24 165.47 166.99 0.1M
2023-08-16 167.03 167.82 164.49 164.69 0.1M
2023-08-15 169.28 170.48 165.78 166.91 0.1M
2023-08-14 170.95 173.86 169.43 169.91 0.1M
2023-08-11 171.84 176.43 171.75 172.44 0.1M
2023-08-10 175.42 176.00 170.47 172.61 0.1M
2023-08-09 175.31 175.36 172.22 173.96 0.1M
2023-08-08 175.57 177.47 173.52 175.16 0.1M
2023-08-07 177.00 179.78 173.45 177.88 0.1M
2023-08-04 175.58 176.65 173.05 175.53 0.1M
2023-08-03 173.58 176.08 171.43 175.18 0.1M
2023-08-02 183.70 183.70 173.15 174.25 0.1M
2023-08-01 179.94 184.98 178.09 184.17 0.1M
2023-07-31 179.83 183.69 178.39 180.59 0.1M
2023-07-28 178.99 183.69 174.72 179.39 0.2M
2023-07-27 180.00 182.00 175.04 175.82 0.2M
2023-07-26 183.80 184.55 176.82 178.01 0.2M
2023-07-25 182.41 186.54 182.00 183.91 0.2M
2023-07-24 183.67 184.37 180.13 182.78 0.2M
2023-07-21 189.47 192.06 183.51 183.97 0.1M
2023-07-20 192.65 192.97 186.57 187.51 0.1M
2023-07-19 193.75 195.90 189.10 192.94 0.1M
2023-07-18 192.66 194.45 189.90 193.92 0.1M
2023-07-17 187.86 194.50 187.55 193.16 0.1M
2023-07-14 185.51 189.40 184.95 188.49 0.1M
2023-07-13 183.03 188.00 182.42 186.27 0.1M
2023-07-12 178.10 182.66 177.62 182.36 0.1M
2023-07-11 175.00 176.82 173.87 176.56 0.1M
2023-07-10 170.88 175.94 170.88 174.93 0.0M
2023-07-07 170.51 173.66 170.01 171.72 0.1M
2023-07-06 170.20 171.60 168.78 170.77 0.1M
2023-07-05 171.94 173.03 170.76 172.68 0.1M
2023-07-03 171.15 173.65 169.82 172.83 0.0M
2023-06-30 172.43 173.96 169.24 172.14 0.1M
2023-06-29 169.20 171.98 168.37 170.79 0.1M
2023-06-28 166.84 170.10 165.37 169.41 0.1M
2023-06-27 163.91 168.72 162.86 167.04 0.1M
2023-06-26 165.13 167.32 162.32 162.79 0.1M
2023-06-23 164.76 177.94 164.26 166.02 0.2M
2023-06-22 168.91 169.25 166.16 167.37 0.1M
2023-06-21 171.57 172.22 168.38 169.81 0.1M
2023-06-20 171.24 174.29 171.24 172.63 0.1M
2023-06-16 178.10 178.10 172.98 173.24 0.2M
2023-06-15 171.73 176.37 171.47 175.65 0.2M
2023-06-14 172.23 174.25 169.33 173.82 0.1M
2023-06-13 173.94 176.10 171.59 173.18 0.1M
2023-06-12 163.81 175.50 163.81 173.82 0.2M
2023-06-09 162.09 165.16 160.95 162.38 0.1M
2023-06-08 156.00 163.06 155.56 162.17 0.1M
2023-06-07 155.42 158.05 153.30 156.05 0.1M
2023-06-06 153.91 156.69 152.81 155.53 0.2M
2023-06-05 158.34 159.00 154.31 155.05 0.2M
2023-06-02 145.42 160.34 145.37 159.87 0.2M
2023-06-01 142.97 144.96 139.72 144.45 0.1M
2023-05-31 140.15 143.82 138.49 143.15 0.2M
2023-05-30 143.67 145.83 139.82 140.49 0.1M
2023-05-26 140.50 146.19 140.05 142.83 0.1M
2023-05-25 142.97 143.91 139.69 140.50 0.1M
2023-05-24 141.76 143.06 140.82 141.82 0.1M
2023-05-23 144.73 148.00 141.96 142.90 0.1M
2023-05-22 144.12 146.92 144.12 145.33 0.1M
2023-05-19 145.69 145.69 143.10 143.59 0.1M
2023-05-18 142.32 145.89 142.26 144.59 0.1M
2023-05-17 139.49 142.98 139.49 142.17 0.1M
2023-05-16 140.82 141.75 139.56 139.82 0.0M
2023-05-15 140.81 142.40 140.27 141.66 0.2M
2023-05-12 143.31 144.57 140.34 141.33 0.1M
2023-05-11 142.34 144.38 141.15 143.75 0.1M
2023-05-10 141.85 143.55 140.00 142.64 0.1M
2023-05-09 136.69 141.89 136.69 140.31 0.1M
2023-05-08 136.66 138.28 134.57 137.82 0.1M
2023-05-05 135.38 138.61 134.17 137.14 0.1M
2023-05-04 135.83 137.89 133.83 133.89 0.1M
2023-05-03 138.00 140.48 136.52 136.64 0.1M
2023-05-02 139.58 139.84 137.53 137.53 0.1M
2023-05-01 139.08 141.56 136.58 139.94 0.1M
2023-04-28 135.62 148.17 134.31 139.62 0.4M
2023-04-27 124.46 128.95 123.36 128.85 0.2M
2023-04-26 124.43 126.12 124.02 124.86 0.1M
2023-04-25 130.37 131.55 124.33 124.47 0.1M
2023-04-24 132.33 133.78 129.41 131.84 0.1M
2023-04-21 129.37 133.80 129.00 133.22 0.1M
2023-04-20 131.66 132.85 127.51 129.77 0.1M
2023-04-19 129.05 132.34 127.83 131.89 0.1M
2023-04-18 130.93 131.07 129.53 130.02 0.1M
2023-04-17 128.29 129.98 127.80 129.63 0.1M
2023-04-14 127.86 129.74 126.22 128.10 0.1M
2023-04-13 127.44 129.59 125.80 128.68 0.1M
2023-04-12 128.64 128.64 125.77 126.62 0.1M
2023-04-11 127.27 128.19 125.01 127.74 0.1M
2023-04-10 124.48 127.28 123.76 127.02 0.1M
2023-04-06 122.48 125.75 121.09 125.49 0.1M
2023-04-05 125.52 126.15 121.21 123.14 0.1M
2023-04-04 128.18 129.60 125.79 126.76 0.1M
2023-04-03 124.61 127.86 123.60 127.59 0.1M
2023-03-31 123.94 126.74 123.00 124.48 0.2M
2023-03-30 122.97 123.80 121.55 123.31 0.1M
2023-03-29 120.87 122.27 119.61 122.05 0.1M
2023-03-28 119.31 120.70 118.44 120.15 0.1M
2023-03-27 119.30 120.79 116.54 119.94 0.1M
2023-03-24 117.80 118.93 115.26 118.61 0.1M
2023-03-23 116.91 119.07 115.74 118.02 0.1M
2023-03-22 119.99 120.46 116.20 116.57 0.1M
2023-03-21 119.84 120.44 117.41 120.44 0.1M
2023-03-20 117.13 118.12 115.64 117.98 0.1M
2023-03-17 120.57 120.57 113.81 117.11 0.3M
2023-03-16 119.26 123.57 119.26 121.13 0.1M
2023-03-15 117.10 120.28 116.13 120.21 0.1M
2023-03-14 119.76 122.77 117.46 119.14 0.1M
2023-03-13 114.71 118.80 113.58 116.90 0.2M
2023-03-10 121.18 121.18 114.39 116.66 0.1M
2023-03-09 127.04 128.34 121.61 121.79 0.1M
2023-03-08 127.39 129.52 125.61 127.73 0.1M
2023-03-07 131.75 133.74 126.65 126.86 0.1M
2023-03-06 129.61 131.78 127.89 131.23 0.1M
2023-03-03 128.46 130.96 123.14 129.58 0.2M
2023-03-02 128.95 131.22 128.29 129.65 0.1M
2023-03-01 132.78 134.64 128.34 129.74 0.2M
2023-02-28 131.54 135.81 130.37 132.06 0.2M
2023-02-27 130.74 133.42 129.59 132.02 0.1M
2023-02-24 129.24 131.97 127.50 130.44 0.1M
2023-02-23 129.14 131.38 126.11 131.24 0.1M
2023-02-22 129.22 131.40 126.76 127.67 0.2M
2023-02-21 130.00 130.32 126.98 128.92 0.2M
2023-02-17 127.84 131.74 125.45 131.52 0.2M
2023-02-16 128.17 131.11 126.32 127.86 0.1M
2023-02-15 125.42 130.17 125.30 129.88 0.1M
2023-02-14 125.43 128.84 125.43 126.59 0.1M
2023-02-13 124.48 127.60 123.87 125.81 0.1M
2023-02-10 123.05 126.04 122.57 124.31 0.1M
2023-02-09 125.91 127.62 124.08 124.24 0.1M
2023-02-08 121.60 125.84 121.12 124.57 0.1M
2023-02-07 116.09 122.36 114.70 122.12 0.1M
2023-02-06 116.62 117.90 115.62 116.44 0.1M
2023-02-03 117.27 120.70 116.96 117.55 0.1M
2023-02-02 119.00 121.60 113.02 119.46 0.1M
2023-02-01 113.27 119.07 110.25 116.98 0.1M
2023-01-31 113.57 115.15 110.31 112.33 0.2M
2023-01-30 104.86 113.75 104.40 113.41 0.2M
2023-01-27 112.75 112.75 102.85 106.01 0.5M
2023-01-26 113.36 115.40 110.94 114.94 0.1M
2023-01-25 118.04 118.20 110.89 113.02 0.1M
2023-01-24 117.22 119.74 114.97 119.07 0.1M
2023-01-23 116.08 117.80 114.76 116.84 0.1M
2023-01-20 115.25 116.18 113.29 116.14 0.1M
2023-01-19 116.04 117.31 113.11 113.93 0.1M
2023-01-18 120.64 121.04 116.65 117.17 0.1M
2023-01-17 119.50 121.56 116.85 119.21 0.1M
2023-01-13 119.00 120.22 117.00 119.59 0.1M
2023-01-12 115.95 119.71 112.48 119.71 0.1M
2023-01-11 115.65 118.30 113.23 114.89 0.1M
2023-01-10 112.17 115.77 110.98 115.65 0.1M
2023-01-09 112.93 115.15 111.50 112.07 0.1M
2023-01-06 108.40 111.45 104.82 111.32 0.1M
2023-01-05 110.50 110.59 106.38 106.99 0.1M
2023-01-04 108.22 111.20 106.32 111.10 0.1M
2023-01-03 106.48 108.38 105.94 107.17 0.1M