Appfolio Inc Historical Data - 4P0 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Appfolio Inc (4P0)
Appfolio Inc (4P0) Historical

Appfolio Inc (4P0)

238.20

-7.40

(-3.01%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	239.2	-1.6	-0.66	243.6	243.6	235.2	129
1736458020	240.8	0	0.00	240.8	240.8	240.8	0
1736371620	240.8	2.4	1.01	240.8	240.8	240.8	1
1736285220	238.4	-5	-2.05	242	245.2	238.4	20
1736198820	243.4	2.8	1.16	244.4	244.6	242	173
1735939620	240.6	0.4	0.17	243.2	243.2	240.6	3
1735853220	240.2	2	0.84	240	240.2	239.8	12
1735594020	238.2	1.2	0.51	238.2	238.2	238.2	1
1735334820	237	-0.8	-0.34	238.8	238.8	237	3
1734989220	237.8	-4.8	-1.98	244.2	244.2	237.8	19
1734730020	242.6	0.2	0.08	238.8	243.6	237.8	24
1734643620	242.4	-8.4	-3.35	243.4	243.4	242.4	6
1734557220	250.8	2.6	1.05	250.8	250.8	250.8	24
1734470820	248.2	2.6	1.06	252	252.2	248.2	44
1734384420	245.6	-6	-2.38	245.6	245.6	245.6	2
1734125220	251.6	2.8	1.13	254.4	254.4	251.6	61
1734038820	248.8	9.8	4.10	248.4	248.8	248.2	43
1733952420	239	-6.2	-2.53	243.8	243.8	238.8	51
1733866020	245.2	0.8	0.33	242	245.2	242	5
1733779620	244.4	-4	-1.61	250.6	250.6	243.6	43
1733520420	248.4	-4.4	-1.74	248.4	248.4	248.4	35
1733434020	252.8	-4.8	-1.86	255.6	255.6	252.8	3
1733347620	257.6	13.4	5.49	249.4	257.6	249.4	86
1733261220	244.2	-1	-0.41	242	244.2	242	7
1733174820	245.2	3.8	1.57	241.8	245.2	241.8	4
1732915620	241.4	1.2	0.50	241	241.4	241	40
1732829220	240.2	-1.2	-0.50	240.2	240.2	240.2	2
1732742820	241.4	-2.4	-0.98	242.6	242.6	238.6	69
1732656420	243.8	9.8	4.19	238.2	243.8	238.2	33
1732570020	234	1.8	0.78	233.8	234	233.8	5
1732310820	232.2	14	6.42	227.2	232.2	227.2	140
1732224420	218.2	3.4	1.58	218.2	218.2	218.2	14
1732138020	214.8	0	0.00	214.8	214.8	214.8	0
1732051620	214.8	-2.8	-1.29	218	218	214.8	18
1731965220	217.6	-1	-0.46	218.8	218.8	217.6	45
1731705960	218.6	-1.8	-0.82	218.6	218.6	218.6	1
1731619560	220.4	-2.8	-1.25	224	224.2	220.4	95
1731533160	223.2	4.6	2.10	223.2	223.2	223.2	10
1731446820	218.6	2.4	1.11	218.6	218.6	218.6	1
1731360420	216.2	2.8	1.31	215.6	216.8	215.6	85
1731101160	213.4	0	0.00	213.4	213.4	213.4	0
1731014760	213.4	-0.4	-0.19	213.6	213.6	213.4	2
1730928360	213.8	16.3	8.25	205	213.8	203.8	55
1730841960	197.5	2.2	1.13	193.7	197.5	193.7	5
1730755560	195.3	0.5	0.26	190.5	195.3	190.5	100
1730496360	194.8	1.8	0.93	193.1	194.8	193.1	2
1730409960	193	-4.6	-2.33	198	198	193	103
1730323560	197.6	0	0.00	197.6	197.6	197.6	0
1730237160	197.6	1.8	0.92	195	197.6	195	92
1730150760	195.8	-0.9	-0.46	198.3	198.3	195.8	9
1729888020	196.7	12.3	6.67	183.6	217.6	182.7	3320
1729801560	184.4	1.6	0.88	181.8	185.9	181.8	67
1729715160	182.8	-0.1	-0.05	184.7	184.7	182.8	2
1729628760	182.9	-0.7	-0.38	185.1	185.1	182.9	10
1729542360	183.6	-2.1	-1.13	183.6	183.6	183.6	18
1729283160	185.7	0	0.00	185.7	185.7	185.7	0
1729196760	185.7	-0.2	-0.11	187.8	187.8	185	30
1729110360	185.9	-1.1	-0.59	184.9	187.2	184.9	92
1729023960	187	-20.6	-9.92	210.6	210.6	187	60
1728937620	207.6	6.2	3.08	207.6	207.6	207.6	2
1728678360	201.4	-1.8	-0.89	201.4	201.4	201.4	4

FirstSun Capital Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions