Appian

APPN
🏛️ usa →
30.53
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 32.78 33.20 31.57 32.56 0.9M
2022-12-29 32.05 33.49 31.91 33.37 0.7M
2022-12-28 31.49 32.37 31.18 31.97 0.4M
2022-12-27 33.51 33.57 31.62 31.77 0.7M
2022-12-23 33.94 33.97 32.92 33.83 0.2M
2022-12-22 33.89 34.38 32.88 34.32 0.3M
2022-12-21 33.80 35.87 33.12 34.53 0.3M
2022-12-20 34.20 35.46 34.01 34.01 0.4M
2022-12-19 35.49 35.49 33.94 34.64 0.3M
2022-12-16 35.65 36.00 34.47 35.51 0.7M
2022-12-15 36.98 37.75 36.02 36.09 0.4M
2022-12-14 38.12 39.75 37.44 37.95 0.4M
2022-12-13 39.78 40.23 37.61 38.11 0.6M
2022-12-12 37.96 38.35 37.45 37.58 0.3M
2022-12-09 37.51 38.51 37.51 37.65 0.4M
2022-12-08 37.45 38.61 36.84 37.94 0.5M
2022-12-07 36.59 37.47 36.29 37.21 0.4M
2022-12-06 36.69 36.78 35.63 36.48 0.3M
2022-12-05 37.80 38.38 35.73 36.87 0.4M
2022-12-02 37.05 38.35 36.76 38.02 0.9M
2022-12-01 38.35 39.10 37.20 38.16 0.6M
2022-11-30 36.91 38.40 36.30 38.03 0.6M
2022-11-29 37.64 37.64 36.48 36.98 0.7M
2022-11-28 37.00 37.66 36.51 37.50 0.4M
2022-11-25 37.34 37.85 37.04 37.55 0.1M
2022-11-23 36.49 38.01 36.20 37.57 0.4M
2022-11-22 35.58 36.43 34.24 36.31 0.4M
2022-11-21 36.85 37.10 35.21 35.51 0.4M
2022-11-18 39.84 40.19 37.04 37.13 0.5M
2022-11-17 37.71 39.14 37.00 38.24 0.6M
2022-11-16 40.90 40.90 38.30 39.02 0.4M
2022-11-15 41.42 42.34 41.05 41.57 0.6M
2022-11-14 39.44 39.86 37.27 39.00 0.4M
2022-11-11 39.55 42.12 38.96 40.00 1.3M
2022-11-10 39.14 42.42 39.14 39.75 0.9M
2022-11-09 34.78 36.54 34.23 36.36 0.8M
2022-11-08 36.00 36.07 33.02 35.00 0.9M
2022-11-07 38.80 38.80 35.27 35.85 1.2M
2022-11-04 41.00 42.61 34.53 38.43 1.6M
2022-11-03 47.14 48.30 45.51 47.24 0.4M
2022-11-02 50.38 51.07 47.42 47.48 0.5M
2022-11-01 50.06 50.74 49.15 50.38 0.4M
2022-10-31 49.33 50.01 48.32 48.82 0.3M
2022-10-28 47.63 49.71 47.63 49.70 0.3M
2022-10-27 46.89 48.38 46.31 47.78 0.3M
2022-10-26 46.89 49.11 45.91 46.31 0.3M
2022-10-25 45.00 48.34 45.00 47.87 0.5M
2022-10-24 43.62 44.68 41.76 44.66 0.3M
2022-10-21 41.70 43.65 40.36 43.47 0.4M
2022-10-20 40.25 42.36 39.81 42.16 0.6M
2022-10-19 40.79 41.22 40.09 40.45 0.4M
2022-10-18 42.08 43.37 40.73 41.68 0.5M
2022-10-17 40.06 42.59 39.66 41.09 0.6M
2022-10-14 41.13 42.00 38.48 38.64 0.3M
2022-10-13 38.16 41.13 36.51 40.44 0.5M
2022-10-12 40.56 40.95 38.40 40.19 0.2M
2022-10-11 39.87 40.95 37.80 40.27 0.3M
2022-10-10 42.80 43.00 38.80 40.08 0.3M
2022-10-07 43.31 44.07 42.40 42.77 0.6M
2022-10-06 44.32 45.27 43.36 44.66 0.2M
2022-10-05 43.22 44.40 42.38 44.29 0.2M
2022-10-04 42.81 44.81 42.51 44.50 0.3M
2022-10-03 41.11 42.00 40.21 41.35 0.2M
2022-09-30 41.07 43.00 40.63 40.83 0.3M
2022-09-29 41.66 42.03 40.20 41.15 0.3M
2022-09-28 42.00 43.32 41.15 42.96 0.3M
2022-09-27 41.36 42.44 40.73 41.71 0.2M
2022-09-26 41.49 43.22 40.21 40.54 0.3M
2022-09-23 41.74 42.73 40.27 41.49 0.4M
2022-09-22 45.74 46.00 42.51 42.89 0.3M
2022-09-21 46.21 48.60 45.51 46.07 0.2M
2022-09-20 46.71 47.81 45.45 45.84 0.3M
2022-09-19 46.62 47.61 44.29 47.03 0.4M
2022-09-16 46.07 51.59 45.31 47.44 1.2M
2022-09-15 46.06 48.81 46.01 47.31 0.3M
2022-09-14 46.11 47.12 45.03 47.02 0.3M
2022-09-13 45.69 47.25 44.73 46.12 0.3M
2022-09-12 47.55 49.20 47.43 49.11 0.3M
2022-09-09 46.44 47.82 46.44 47.25 0.3M
2022-09-08 43.19 45.29 42.78 45.25 0.2M
2022-09-07 43.08 44.34 42.47 44.18 0.2M
2022-09-06 43.00 43.88 42.36 43.19 0.3M
2022-09-02 45.21 45.33 42.58 43.16 0.3M
2022-09-01 45.39 45.39 42.21 44.29 0.5M
2022-08-31 47.42 48.15 46.46 46.90 0.3M
2022-08-30 46.84 47.61 45.55 46.55 0.2M
2022-08-29 46.64 48.23 46.02 46.03 0.2M
2022-08-26 49.92 50.69 47.17 47.53 0.3M
2022-08-25 49.20 50.00 48.46 50.00 0.2M
2022-08-24 46.80 49.29 46.79 48.47 0.3M
2022-08-23 47.44 49.07 46.57 46.79 0.2M
2022-08-22 47.73 47.73 45.33 47.31 0.3M
2022-08-19 51.05 51.05 47.49 48.15 0.4M
2022-08-18 52.34 52.84 51.17 52.13 0.3M
2022-08-17 52.09 53.15 51.21 52.37 0.2M
2022-08-16 54.05 54.05 51.13 53.16 0.3M
2022-08-15 53.24 54.79 53.24 54.44 0.2M
2022-08-12 53.45 54.67 52.91 54.12 0.2M
2022-08-11 56.59 57.47 53.00 53.20 0.3M
2022-08-10 53.63 55.83 53.38 55.38 0.3M
2022-08-09 54.24 54.24 50.20 51.47 0.3M
2022-08-08 55.00 56.98 54.50 55.25 0.3M
2022-08-05 52.65 56.90 52.27 54.46 0.4M
2022-08-04 55.97 56.00 53.80 55.42 0.4M
2022-08-03 51.61 55.32 51.53 55.23 0.3M
2022-08-02 48.33 51.35 48.33 50.87 0.2M
2022-08-01 48.44 49.98 46.52 49.26 0.2M
2022-07-29 48.23 48.93 47.09 48.53 0.2M
2022-07-28 48.81 49.87 46.02 48.31 0.4M
2022-07-27 47.82 49.56 47.18 49.13 0.3M
2022-07-26 49.00 49.00 46.43 46.69 0.3M
2022-07-25 51.20 51.20 48.43 49.63 0.4M
2022-07-22 54.72 54.82 50.54 51.73 0.3M
2022-07-21 52.07 54.68 51.39 54.68 0.3M
2022-07-20 49.29 52.72 49.29 52.23 0.4M
2022-07-19 47.04 48.88 46.12 48.81 0.3M
2022-07-18 48.62 49.74 46.39 46.55 0.2M
2022-07-15 48.51 48.90 46.45 47.80 0.2M
2022-07-14 48.09 48.09 45.41 47.25 0.3M
2022-07-13 47.03 50.14 46.13 48.53 0.3M
2022-07-12 51.31 52.31 48.05 48.96 0.3M
2022-07-11 53.18 53.42 50.11 51.27 0.3M
2022-07-08 52.22 53.74 50.70 53.74 0.4M
2022-07-07 50.63 54.87 50.22 53.66 0.4M
2022-07-06 51.21 52.40 49.36 50.56 0.3M
2022-07-05 46.15 50.88 45.72 50.81 0.3M
2022-07-01 47.46 49.23 46.73 47.14 0.3M
2022-06-30 48.37 49.09 46.80 47.36 0.8M
2022-06-29 50.16 50.91 48.47 49.90 0.4M
2022-06-28 54.06 54.84 49.68 50.56 0.4M
2022-06-27 55.63 56.21 53.34 54.44 0.5M
2022-06-24 51.66 55.20 51.61 55.04 0.8M
2022-06-23 46.03 50.68 45.88 50.29 0.6M
2022-06-22 43.32 46.45 43.00 45.65 0.5M
2022-06-21 42.80 44.92 42.57 44.00 0.5M
2022-06-17 40.25 42.15 40.19 41.77 0.5M
2022-06-16 40.92 41.77 38.78 39.46 0.5M
2022-06-15 41.45 44.14 41.32 43.14 0.3M
2022-06-14 41.62 42.00 39.62 41.01 0.5M
2022-06-13 44.31 45.35 41.02 41.36 0.6M
2022-06-10 47.97 48.99 45.81 46.52 0.5M
2022-06-09 50.48 51.82 48.50 48.96 0.4M
2022-06-08 50.20 52.07 49.97 50.83 0.2M
2022-06-07 49.00 50.67 48.56 50.63 0.3M
2022-06-06 50.94 51.23 48.80 49.51 0.4M
2022-06-03 51.03 51.03 48.25 49.16 0.4M
2022-06-02 46.78 52.21 46.63 52.14 0.5M
2022-06-01 49.18 50.43 46.89 47.41 0.5M
2022-05-31 50.26 51.46 46.28 47.77 0.6M
2022-05-27 47.00 50.08 46.33 50.01 0.4M
2022-05-26 44.23 47.21 43.61 46.05 0.4M
2022-05-25 41.23 45.07 41.23 44.47 0.5M
2022-05-24 46.67 46.72 40.63 41.57 0.9M
2022-05-23 48.19 48.51 46.04 47.68 0.5M
2022-05-20 51.84 51.86 45.90 48.15 0.7M
2022-05-19 48.44 51.44 48.18 49.51 0.6M
2022-05-18 50.53 52.00 47.80 48.82 1.1M
2022-05-17 55.06 56.82 50.13 52.00 0.6M
2022-05-16 55.84 58.59 53.08 53.30 0.5M
2022-05-13 55.48 57.58 54.58 56.77 0.7M
2022-05-12 47.92 55.97 47.90 52.03 1.0M
2022-05-11 57.17 59.58 49.75 50.11 1.6M
2022-05-10 45.28 59.90 45.28 59.62 6.8M
2022-05-09 45.52 46.06 42.52 43.02 1.3M
2022-05-06 44.27 49.81 42.18 47.52 1.2M
2022-05-05 50.74 50.83 46.00 47.18 0.9M
2022-05-04 49.08 51.48 45.19 51.22 0.5M
2022-05-03 50.31 51.49 48.66 48.97 0.3M
2022-05-02 47.57 50.91 46.89 50.90 0.6M
2022-04-29 50.03 52.13 47.68 47.80 0.3M
2022-04-28 48.70 50.87 46.91 50.58 0.4M
2022-04-27 48.99 50.19 47.69 47.80 0.7M
2022-04-26 50.46 50.58 48.08 48.37 0.4M
2022-04-25 49.00 50.79 48.77 50.58 0.3M
2022-04-22 51.38 54.44 49.05 49.60 0.5M
2022-04-21 53.05 54.51 50.72 51.40 0.4M
2022-04-20 53.59 53.59 50.32 51.66 0.3M
2022-04-19 50.60 54.76 50.60 53.80 0.3M
2022-04-18 54.25 54.36 51.22 52.34 0.3M
2022-04-14 57.68 58.05 54.48 54.49 0.3M
2022-04-13 55.60 57.60 54.80 57.35 0.3M
2022-04-12 56.96 59.16 55.14 55.83 0.4M
2022-04-11 52.67 55.35 51.45 54.50 0.3M
2022-04-08 55.22 55.99 53.96 54.13 0.3M
2022-04-07 56.73 58.50 54.75 56.06 0.3M
2022-04-06 59.78 60.09 55.80 56.95 0.4M
2022-04-05 64.97 64.99 60.62 61.38 0.3M
2022-04-04 61.71 65.58 61.71 64.98 0.3M
2022-04-01 61.45 62.74 60.22 60.96 0.3M
2022-03-31 61.93 62.84 60.32 60.82 0.3M
2022-03-30 65.55 66.12 61.90 62.54 0.4M
2022-03-29 63.43 66.91 62.69 66.56 0.4M
2022-03-28 60.28 62.77 59.61 62.73 0.3M
2022-03-25 63.06 63.35 58.35 60.37 0.4M
2022-03-24 62.70 63.46 60.85 63.44 0.3M
2022-03-23 62.04 64.83 60.72 62.69 0.4M
2022-03-22 60.56 63.96 60.01 62.51 0.4M
2022-03-21 61.64 62.74 58.75 60.86 0.5M
2022-03-18 59.00 62.81 58.48 61.96 0.8M
2022-03-17 52.00 59.47 51.02 59.20 0.8M
2022-03-16 49.80 52.09 49.32 52.09 0.6M
2022-03-15 48.45 49.55 47.45 48.76 0.5M
2022-03-14 51.87 52.26 47.31 47.69 0.5M
2022-03-11 57.92 58.33 52.01 52.73 0.4M
2022-03-10 56.08 57.45 55.01 57.22 0.5M
2022-03-09 55.46 56.75 54.01 56.36 0.5M
2022-03-08 52.40 55.71 51.10 53.98 0.5M
2022-03-07 53.79 55.25 51.61 53.00 0.7M
2022-03-04 58.29 59.70 53.16 53.69 0.5M
2022-03-03 60.70 60.70 57.31 58.09 0.4M
2022-03-02 59.93 61.10 56.80 60.49 0.4M
2022-03-01 60.99 62.49 58.78 59.71 0.6M
2022-02-28 59.01 61.41 58.29 60.96 0.6M
2022-02-25 58.78 58.85 55.20 58.72 0.5M
2022-02-24 48.89 58.98 48.73 58.58 0.7M
2022-02-23 53.91 54.00 51.03 51.79 0.6M
2022-02-22 55.18 55.54 52.34 52.83 0.6M
2022-02-18 55.26 57.21 52.22 55.65 1.8M
2022-02-17 53.90 54.40 48.30 49.28 1.2M
2022-02-16 56.37 56.37 53.93 54.78 0.6M
2022-02-15 55.38 57.29 54.69 57.10 0.3M
2022-02-14 54.00 56.84 53.91 54.29 0.4M
2022-02-11 56.64 58.78 54.20 55.01 0.4M
2022-02-10 57.08 59.33 55.87 56.63 0.6M
2022-02-09 56.80 59.34 56.42 59.15 0.4M
2022-02-08 54.78 56.59 54.32 55.78 0.3M
2022-02-07 54.82 58.11 54.33 55.05 0.4M
2022-02-04 53.48 56.18 52.97 54.74 0.5M
2022-02-03 52.51 55.43 51.34 51.79 0.7M
2022-02-02 59.35 59.35 53.20 54.01 0.6M
2022-02-01 56.43 59.35 54.08 59.09 0.8M
2022-01-31 51.75 56.43 51.50 56.37 0.6M
2022-01-28 50.25 51.84 48.44 51.83 0.7M
2022-01-27 51.00 52.99 50.01 50.38 0.8M
2022-01-26 51.33 54.11 48.92 49.14 0.7M
2022-01-25 50.94 52.22 48.31 49.63 0.5M
2022-01-24 49.71 52.96 46.85 52.58 1.1M
2022-01-21 52.01 54.33 51.01 51.30 0.8M
2022-01-20 54.57 58.28 53.05 53.24 0.8M
2022-01-19 51.76 55.70 51.22 53.26 0.8M
2022-01-18 53.91 55.95 51.73 51.89 0.7M
2022-01-14 53.90 56.16 53.03 55.62 0.7M
2022-01-13 58.12 58.64 54.36 54.82 0.6M
2022-01-12 61.52 61.52 57.26 57.75 0.7M
2022-01-11 60.05 63.46 59.00 61.89 0.5M
2022-01-10 59.77 60.59 57.38 60.45 0.6M
2022-01-07 60.37 63.69 59.77 60.87 0.4M
2022-01-06 60.00 64.35 58.18 60.72 0.7M
2022-01-05 65.02 65.73 59.44 60.88 0.5M
2022-01-04 65.74 66.06 61.81 65.94 0.7M
2022-01-03 65.42 66.75 63.05 65.84 0.5M