U.S. markets closed

AppFolio, Inc. (APPF)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
187.83-1.42 (-0.75%)
Al cierre: 04:00PM EST
191.27 +3.44 (+1.83%)
Fuera de horario: 06:15PM EST
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 2023188.24191.04187.37187.83187.83215,800
30 nov 2023188.80189.78183.33189.25189.25393,900
29 nov 2023192.86195.04187.74189.07189.07205,300
28 nov 2023195.76197.51189.13190.23190.23231,800
27 nov 2023193.37199.19193.37194.78194.78282,600
24 nov 2023195.77196.99192.19193.21193.2180,600
22 nov 2023196.84198.82195.31197.03197.03142,800
21 nov 2023200.52201.58192.85196.51196.51198,200
20 nov 2023202.40203.34199.56200.05200.05240,600
17 nov 2023200.39203.16199.56200.56200.56240,100
16 nov 2023199.84202.77195.56199.45199.45189,600
15 nov 2023207.00209.05199.02200.36200.36290,900
14 nov 2023203.37211.41202.93210.98210.98379,700
13 nov 2023198.68200.88197.74198.28198.28203,800
10 nov 2023199.40201.75197.45198.85198.85180,200
09 nov 2023202.70203.95198.39198.82198.82206,700
08 nov 2023198.69202.31196.22201.86201.86186,800
07 nov 2023199.95202.51197.07198.03198.03272,200
06 nov 2023198.50201.39195.00198.90198.90270,400
03 nov 2023189.71199.98188.45198.06198.06274,000
02 nov 2023187.80189.71183.77187.94187.94186,400
01 nov 2023187.62188.70182.26184.15184.15245,200
31 oct 2023184.91189.08184.07187.57187.57260,100
30 oct 2023189.50189.50183.41183.59183.59194,000
27 oct 2023193.13207.40184.04187.94187.94516,300
26 oct 2023177.61180.21174.60176.77176.77165,000
25 oct 2023180.64180.64174.52176.25176.25101,600
24 oct 2023180.70182.81178.68181.44181.4457,800
23 oct 2023176.77180.88175.52179.75179.7560,100
20 oct 2023184.60184.63175.49178.11178.1186,600
19 oct 2023182.87185.64181.10183.97183.9779,800
18 oct 2023184.59186.77180.68181.11181.11116,200
17 oct 2023184.68187.94184.68185.75185.75113,100
16 oct 2023181.05186.16181.05185.18185.18145,000
13 oct 2023182.60184.38180.54180.67180.67104,900
12 oct 2023189.87190.87182.40182.87182.87118,000
11 oct 2023193.07194.25186.92189.27189.27145,400
10 oct 2023195.55198.18192.10192.27192.27128,200
09 oct 2023191.28195.89190.39195.17195.1781,000
06 oct 2023187.50194.30187.50193.38193.38177,700
05 oct 2023186.46193.97186.05189.35189.35175,500
04 oct 2023183.46186.97182.30186.25186.25150,900
03 oct 2023182.56182.68179.01181.13181.1392,900
02 oct 2023181.59184.83181.06184.52184.5285,800
29 sept 2023182.71185.36181.33182.63182.63118,900
28 sept 2023178.60183.40177.64181.69181.6994,700
27 sept 2023173.67180.16173.13178.72178.7285,500
26 sept 2023178.99179.53171.54173.25173.25134,800
25 sept 2023177.70181.36177.70180.22180.2268,600
22 sept 2023178.76180.45177.71178.84178.8493,900
21 sept 2023180.14180.63177.01178.11178.1175,100
20 sept 2023180.16189.18179.34182.72182.72158,100
19 sept 2023179.13180.82176.98180.18180.1885,400
18 sept 2023179.38181.99179.13179.59179.5987,500
15 sept 2023180.83180.83177.34179.98179.98180,100
14 sept 2023181.58183.43180.86181.22181.2296,700
13 sept 2023186.07187.24179.28181.27181.27144,700
12 sept 2023188.76190.55186.43186.99186.99103,200
11 sept 2023194.17195.39187.81190.01190.01214,900
08 sept 2023196.39200.22192.84193.10193.10152,600
07 sept 2023192.12195.82190.50195.57195.57184,100
06 sept 2023196.33197.62193.00194.24194.24233,000
05 sept 2023193.30197.29192.54196.84196.84261,400
01 sept 2023196.50201.91193.43193.82193.82209,200
31 ago 2023192.21195.91191.71192.77192.77390,400
30 ago 2023192.00195.74191.97192.18192.18135,800
29 ago 2023192.59196.80191.57191.88191.88148,200
28 ago 2023188.58196.62187.48194.69194.69257,000
25 ago 2023182.31185.38181.04183.82183.82122,200
24 ago 2023185.95186.97181.55182.36182.3672,400
23 ago 2023184.76186.87182.85184.97184.97136,900
22 ago 2023185.28186.89181.90183.73183.73247,900
21 ago 2023172.46188.62172.46185.16185.16349,300
18 ago 2023164.94170.97164.76166.96166.96215,900
17 ago 2023167.55170.24165.47166.99166.99130,700
16 ago 2023167.03167.82164.49164.69164.6950,700
15 ago 2023169.28170.48165.78166.91166.9151,800
14 ago 2023170.95173.86169.43169.91169.9163,300
11 ago 2023171.84176.43171.75172.44172.44145,900
10 ago 2023175.42175.99170.47172.61172.6173,300
09 ago 2023175.31175.36172.22173.96173.9682,100
08 ago 2023175.57177.47173.52175.16175.1682,400
07 ago 2023177.00179.78173.45177.88177.88116,000
04 ago 2023175.58176.65173.05175.53175.5391,400
03 ago 2023173.58176.08171.43175.18175.1875,900
02 ago 2023183.70183.70173.15174.25174.25112,200
01 ago 2023179.94184.98178.09184.17184.17135,000
31 jul 2023179.83183.69178.39180.59180.59100,800
28 jul 2023178.99183.69174.72179.39179.39194,000
27 jul 2023180.00182.00175.04175.82175.82164,000
26 jul 2023183.80184.54176.82178.01178.01151,100
25 jul 2023182.41186.54182.00183.91183.91174,800
24 jul 2023183.67184.37180.13182.78182.78154,500
21 jul 2023189.47192.06183.51183.97183.97145,500
20 jul 2023192.65192.97186.57187.51187.5189,000
19 jul 2023193.75195.90189.10192.94192.94104,900
18 jul 2023192.66194.45189.90193.92193.92118,800
17 jul 2023187.86194.50187.55193.16193.16111,900
14 jul 2023185.51189.40184.95188.49188.4979,300
13 jul 2023183.03188.00182.41186.27186.27126,300
*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...