MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APPF — AppFolio, Inc. Class A
NasdaqAppFolio, Inc. Class A
$202.97
-1.27(-0.62%)
- O
- 205.18
- H
- 208.00
- L
- 201.39
- V
- 340.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$202.97
Period Return-7.86%
Period High$326.04
Period Low$142.56
Avg Daily Volume335.1K
Total Trading Days365
APPF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $205.18 | $208.00 | $201.39 | $202.97 | $-1.27 | -0.62% | 340,658 | $204.31 | $201.39 $208.00 |
| Oct 1, 2026 | $202.03 | $206.65 | $200.11 | $204.24 | +$3.72 | +1.86% | 187,584 | $204.04 | $200.11 $206.65 |
| Sep 30, 2026 | $197.80 | $203.40 | $195.59 | $200.52 | +$4.70 | +2.40% | 263,150 | $200.27 | $195.59 $203.40 |
| Sep 29, 2026 | $194.41 | $199.07 | $191.57 | $195.82 | $-2.09 | -1.06% | 330,411 | $194.72 | $191.57 $199.07 |
| Sep 28, 2026 | $203.27 | $203.27 | $196.87 | $197.91 | $-6.31 | -3.09% | 293,459 | $198.96 | $196.87 $203.27 |
| Sep 25, 2026 | $202.57 | $205.67 | $201.76 | $204.22 | $-0.21 | -0.10% | 151,626 | $204.04 | $201.76 $205.67 |
| Sep 24, 2026 | $211.00 | $212.54 | $203.72 | $204.43 | $-5.58 | -2.66% | 202,802 | $205.47 | $203.72 $212.54 |
| Sep 23, 2026 | $206.35 | $211.01 | $206.35 | $210.01 | +$3.74 | +1.81% | 268,085 | $209.58 | $206.35 $211.01 |
| Sep 22, 2026 | $213.41 | $214.00 | $202.65 | $206.27 | $-3.57 | -1.70% | 336,435 | $206.39 | $202.65 $214.00 |
| Sep 21, 2026 | $215.29 | $216.98 | $209.42 | $209.84 | $-4.79 | -2.23% | 231,777 | $210.93 | $209.42 $216.98 |
| Sep 18, 2026 | $219.58 | $219.58 | $213.21 | $214.63 | $-5.11 | -2.32% | 518,730 | $215.20 | $213.21 $219.58 |
| Sep 17, 2026 | $221.24 | $222.90 | $217.90 | $219.74 | $-1.44 | -0.65% | 255,730 | $220.55 | $217.90 $222.90 |
| Sep 16, 2026 | $223.17 | $225.11 | $215.93 | $221.17 | $-4.78 | -2.12% | 294,162 | $222.10 | $215.93 $225.11 |
| Sep 15, 2026 | $219.34 | $227.96 | $219.34 | $225.95 | +$4.08 | +1.84% | 484,134 | $225.70 | $219.34 $227.96 |
| Sep 14, 2026 | $215.25 | $222.18 | $213.82 | $221.87 | +$13.39 | +6.42% | 263,556 | $219.59 | $213.82 $222.18 |
| Sep 11, 2026 | $205.51 | $211.02 | $205.45 | $208.48 | +$2.72 | +1.32% | 192,367 | $208.33 | $205.45 $211.02 |
| Sep 10, 2026 | $205.14 | $209.26 | $203.18 | $205.76 | +$0.11 | +0.05% | 152,475 | $206.49 | $203.18 $209.26 |
| Sep 9, 2026 | $205.41 | $206.21 | $200.57 | $205.65 | $-0.37 | -0.18% | 157,841 | $205.28 | $200.57 $206.21 |
| Sep 8, 2026 | $214.28 | $214.28 | $202.31 | $206.02 | $-8.27 | -3.86% | 360,401 | $204.90 | $202.31 $214.28 |
| Sep 4, 2026 | $218.32 | $218.40 | $206.95 | $214.28 | $-9.29 | -4.16% | 358,235 | $214.58 | $206.95 $218.40 |
| Sep 3, 2026 | $229.39 | $232.20 | $222.16 | $223.57 | $-0.70 | -0.31% | 319,840 | $224.66 | $222.16 $232.20 |
| Sep 2, 2026 | $223.20 | $227.68 | $222.19 | $224.27 | $-1.01 | -0.45% | 270,887 | $224.44 | $222.19 $227.68 |
| Sep 1, 2026 | $232.40 | $236.58 | $224.87 | $225.28 | $-8.93 | -3.81% | 327,523 | $228.73 | $224.87 $236.58 |
| Aug 31, 2026 | $232.53 | $235.96 | $232.00 | $234.21 | $-0.28 | -0.12% | 472,121 | $234.18 | $232.00 $235.96 |
| Aug 28, 2026 | $231.52 | $234.90 | $231.52 | $234.49 | +$2.44 | +1.05% | 402,735 | $234.07 | $231.52 $234.90 |
| Aug 27, 2026 | $223.52 | $233.20 | $222.66 | $232.06 | +$8.88 | +3.98% | 396,435 | $230.43 | $222.66 $233.20 |
| Aug 26, 2026 | $217.82 | $224.00 | $217.82 | $223.18 | +$0.13 | +0.06% | 240,917 | $222.15 | $217.82 $224.00 |
| Aug 25, 2026 | $222.66 | $225.76 | $220.51 | $223.05 | $-2.05 | -0.91% | 307,385 | $222.62 | $220.51 $225.76 |
| Aug 24, 2026 | $223.90 | $228.58 | $221.09 | $225.10 | +$0.70 | +0.31% | 415,965 | $225.26 | $221.09 $228.58 |
| Aug 21, 2026 | $216.63 | $224.44 | $214.94 | $224.40 | +$5.55 | +2.54% | 362,088 | $222.59 | $214.94 $224.44 |