U.S. markets closed

AppFolio, Inc. (APPF)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
240.59-6.29 (-2.55%)
Al cierre: 04:00PM EDT
240.59 0.00 (0.00%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024247.31247.96238.01240.59240.59165,419
16 may 2024248.38250.00245.73246.88246.88161,800
15 may 2024250.00255.38247.25249.87249.87249,200
14 may 2024249.00249.45242.92247.19247.19263,800
13 may 2024248.39251.36248.01249.41249.41303,100
10 may 2024245.00248.57243.69247.31247.31202,500
09 may 2024244.94248.53243.83245.30245.30202,800
08 may 2024245.95248.24244.75244.91244.91222,100
07 may 2024245.94252.04244.05248.49248.49219,400
06 may 2024240.20247.41238.71247.36247.36301,200
03 may 2024240.24244.80236.78239.11239.11202,500
02 may 2024232.95237.17230.66236.05236.05231,100
01 may 2024226.92233.63223.92230.11230.11298,600
30 abr 2024236.85237.66226.39226.78226.78490,000
29 abr 2024242.75246.01235.15238.05238.05406,200
26 abr 2024243.90256.73236.66242.75242.75714,900
25 abr 2024212.08217.90211.00216.65216.65588,400
24 abr 2024220.26220.26213.88215.90215.90181,200
23 abr 2024215.01221.24215.01219.33219.33217,100
22 abr 2024210.55216.48208.98214.79214.79310,500
19 abr 2024211.99212.99207.95208.50208.50276,500
18 abr 2024216.45218.29211.80212.49212.49244,100
17 abr 2024215.64220.24214.07216.72216.72243,200
16 abr 2024215.93218.45214.24214.58214.58171,800
15 abr 2024222.11222.59214.76215.70215.70176,200
12 abr 2024222.02223.37219.59221.43221.43179,700
11 abr 2024226.32227.79222.15224.09224.09131,700
10 abr 2024226.84231.29225.27225.40225.40175,400
09 abr 2024233.20233.20227.89232.49232.49185,400
08 abr 2024234.13235.77230.79233.20233.20192,300
05 abr 2024229.60235.22229.60232.33232.33151,100
04 abr 2024236.57239.61229.32230.01230.01173,600
03 abr 2024234.69239.30232.96233.50233.50203,300
02 abr 2024237.44239.73234.03235.74235.74343,000
01 abr 2024245.42246.46240.07241.18241.18437,600
28 mar 2024248.76253.04242.24246.74246.743,492,900
27 mar 2024251.61253.08244.84247.67247.67730,100
26 mar 2024242.99253.42242.40248.71248.71979,100
25 mar 2024231.85233.80226.03226.49226.49146,500
22 mar 2024233.90235.05230.70233.32233.32128,100
21 mar 2024229.65235.72228.92233.74233.74179,500
20 mar 2024223.41228.53222.37227.82227.82237,300
19 mar 2024219.34224.10218.12223.41223.41100,700
18 mar 2024222.65224.99220.57221.47221.47138,200
15 mar 2024221.34222.66218.69221.46221.46200,900
14 mar 2024224.33224.60220.29222.90222.90146,300
13 mar 2024224.22227.67224.22225.82225.82135,200
12 mar 2024227.42229.08221.75224.27224.27262,700
11 mar 2024227.40228.44226.05227.76227.76143,000
08 mar 2024230.21233.31226.02227.73227.73178,500
07 mar 2024227.61229.79224.03228.75228.75382,700
06 mar 2024233.06233.06223.03225.11225.11262,100
05 mar 2024235.98238.22227.92229.59229.59275,600
04 mar 2024240.91241.78236.69238.75238.75280,900
01 mar 2024241.75243.71239.18242.13242.13191,700
29 feb 2024244.12246.12239.62242.09242.09314,100
28 feb 2024237.80242.70236.13240.96240.96146,800
27 feb 2024240.00240.84235.91239.73239.73199,600
26 feb 2024236.32239.90236.32239.19239.19171,200
23 feb 2024230.93236.78229.09236.31236.31272,900
22 feb 2024229.90231.65226.54230.24230.24189,000
21 feb 2024231.01231.40224.51227.36227.36127,000
20 feb 2024232.84233.52230.28233.21233.21137,300
16 feb 2024240.77241.77233.46233.46233.46260,600
15 feb 2024235.50241.82234.45240.82240.82326,600
14 feb 2024233.16238.05231.46233.28233.28213,400
13 feb 2024226.19232.97221.00230.06230.06337,600
12 feb 2024234.06236.32231.41234.20234.20251,700
09 feb 2024239.13242.00232.70233.71233.71279,100
08 feb 2024235.00238.00234.15236.73236.73195,400
07 feb 2024229.99234.79228.93233.32233.32376,700
06 feb 2024225.53229.74223.85227.72227.72212,500
05 feb 2024226.91227.99221.03223.30223.30159,100
02 feb 2024224.57232.27222.77227.77227.77233,000
01 feb 2024221.17227.75220.26226.68226.68268,400
31 ene 2024224.18224.94218.15219.26219.26235,900
30 ene 2024230.00230.75221.11225.46225.46329,300
29 ene 2024223.03231.02215.44229.69229.69615,800
26 ene 2024201.00226.78198.01223.66223.661,858,800
25 ene 2024179.16179.27172.98174.38174.38288,400
24 ene 2024182.31183.99176.10176.50176.50272,000
23 ene 2024183.92184.98179.53180.55180.55273,000
22 ene 2024179.28182.63178.74182.07182.07172,000
19 ene 2024178.11178.66174.77177.40177.40172,500
18 ene 2024176.90177.91173.05176.31176.31129,700
17 ene 2024173.53177.23171.19174.76174.76166,300
16 ene 2024179.55181.48174.00175.19175.19156,200
12 ene 2024181.34183.29179.48181.08181.08262,600
11 ene 2024176.50180.00176.00179.86179.86219,000
10 ene 2024174.99176.57171.91176.44176.44240,800
09 ene 2024165.93176.76165.93174.21174.21383,100
08 ene 2024165.13169.07165.13167.61167.61156,200
05 ene 2024164.88166.20164.29164.35164.35190,300
04 ene 2024167.47167.93164.51165.79165.79234,400
03 ene 2024168.51169.23165.10166.83166.83335,400
02 ene 2024171.98171.98167.26169.21169.21223,700
29 dic 2023173.08175.39171.40173.24173.24242,500
28 dic 2023173.92174.68172.43173.16173.16135,800
27 dic 2023176.24176.57173.75174.18174.18111,800
26 dic 2023177.50178.61175.92175.92175.92105,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...