NASDAQ:APPF | Historical Stock Price | APPFOLIO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.03$21.86$43.33$85.87$170.19$337.312015-06-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$109.95$109.95141,500——
2019-12-30$108.64$108.6498,100——
2019-12-27$111.09$111.0946,800——
2019-12-26$110.07$110.0760,700——
2019-12-24$110.35$110.3534,000——
2019-12-23$111.06$111.0664,600——
2019-12-20$109.64$109.64187,600——
2019-12-19$108.76$108.7655,400——
2019-12-18$108.10$108.1082,400——
2019-12-17$107.31$107.31123,000——
2019-12-16$106.19$106.19109,600——
2019-12-13$106.59$106.5973,100——
2019-12-12$107.18$107.1878,600——
2019-12-11$110.21$110.21105,200——
2019-12-10$112.27$112.2794,000——
2019-12-09$113.10$113.10120,000——
2019-12-06$113.95$113.9569,700——
2019-12-05$113.23$113.23112,500——
2019-12-04$114.54$114.54151,200——
2019-12-03$114.42$114.42380,800——
2019-12-02$113.47$113.47110,100——
2019-11-29$112.92$112.9267,800——
2019-11-27$115.27$115.2776,200——
2019-11-26$113.98$113.98119,600——
2019-11-25$113.31$113.31112,200——
2019-11-22$107.74$107.7465,500——
2019-11-21$106.93$106.93132,200——
2019-11-20$104.90$104.90158,800——
2019-11-19$103.29$103.2999,400——
2019-11-18$102.56$102.5641,300——
2019-11-15$102.04$102.04106,200——
2019-11-14$102.93$102.9377,800——
2019-11-13$102.78$102.7875,900——
2019-11-12$102.51$102.51136,300——
2019-11-11$99.54$99.54112,500——
2019-11-08$96.35$96.3572,000——
2019-11-07$95.97$95.97127,700——
2019-11-06$95.55$95.5565,600——
2019-11-05$95.62$95.6288,000——
2019-11-04$95.88$95.8886,500——
2019-11-01$98.82$98.82124,300——
2019-10-31$97.23$97.23108,000——
2019-10-30$99.72$99.72107,500——
2019-10-29$94.96$94.96142,300——
2019-10-28$92.13$92.13120,700——
2019-10-25$90.80$90.8091,800——
2019-10-24$90.04$90.0493,800——
2019-10-23$87.13$87.1385,000——
2019-10-22$86.46$86.46108,100——
2019-10-21$88.19$88.19132,900——
2019-10-18$87.02$87.02163,000——
2019-10-17$91.53$91.53111,600——
2019-10-16$92.00$92.00124,900——
2019-10-15$93.69$93.69133,700——
2019-10-14$94.35$94.3551,800——
2019-10-11$95.28$95.2886,200——
2019-10-10$93.97$93.9791,500——
2019-10-09$95.55$95.55114,100——
2019-10-08$93.05$93.0576,900——
2019-10-07$96.80$96.80124,300——
2019-10-04$95.94$95.9470,000——
2019-10-03$94.85$94.85141,600——
2019-10-02$92.73$92.73112,700——
2019-10-01$94.66$94.66192,800——
2019-09-30$95.14$95.14165,300——
2019-09-27$93.13$93.13144,600——
2019-09-26$93.71$93.71103,200——
2019-09-25$94.51$94.51118,600——
2019-09-24$92.45$92.45138,400——
2019-09-23$92.90$92.90113,700——
2019-09-20$96.80$96.80411,200——
2019-09-19$100.39$100.39125,100——
2019-09-18$99.57$99.57122,100——
2019-09-17$100.05$100.05117,800——
2019-09-16$98.17$98.17126,900——
2019-09-13$97.35$97.35118,500——
2019-09-12$99.69$99.69128,200——
2019-09-11$96.54$96.54119,200——
2019-09-10$94.10$94.10157,900——
2019-09-09$94.96$94.96285,500——
2019-09-06$97.00$97.0098,000——
2019-09-05$98.74$98.74175,400——
2019-09-04$97.85$97.85277,900——
2019-09-03$98.26$98.26221,700——
2019-08-30$98.77$98.77214,500——
2019-08-29$102.03$102.03163,500——
2019-08-28$99.31$99.31126,700——
2019-08-27$97.86$97.86108,200——
2019-08-26$98.22$98.22135,700——
2019-08-23$95.80$95.80143,200——
2019-08-22$98.02$98.0259,300——
2019-08-21$99.25$99.25106,700——
2019-08-20$97.25$97.2585,900——
2019-08-19$95.80$95.80107,000——
2019-08-16$98.51$98.51126,700——
2019-08-15$97.66$97.66202,600——
2019-08-14$95.77$95.77168,800——
2019-08-13$96.42$96.42101,700——
2019-08-12$94.03$94.03145,200——
2019-08-09$94.83$94.83120,500——
2019-08-08$96.66$96.66111,900——
2019-08-07$95.67$95.6793,600——
2019-08-06$94.40$94.40220,100——
2019-08-05$94.80$94.80274,200——
2019-08-02$98.57$98.57154,400——
2019-08-01$99.19$99.19252,100——
2019-07-31$96.55$96.55285,100——
2019-07-30$97.46$97.46734,000——
2019-07-29$103.18$103.18327,000——
2019-07-26$105.80$105.80144,800——
2019-07-25$104.25$104.25116,500——
2019-07-24$105.14$105.14102,400——
2019-07-23$103.91$103.91116,200——
2019-07-22$103.94$103.9495,900——
2019-07-19$106.74$106.74222,600——
2019-07-18$107.61$107.61288,400——
2019-07-17$106.98$106.98123,200——
2019-07-16$105.19$105.19181,900——
2019-07-15$106.10$106.10112,400——
2019-07-12$106.42$106.4282,300——
2019-07-11$106.46$106.4692,200——
2019-07-10$106.47$106.47142,100——
2019-07-09$105.75$105.75299,300——
2019-07-08$104.01$104.01211,800——
2019-07-05$103.08$103.08177,200——
2019-07-03$103.18$103.1860,000——
2019-07-02$102.84$102.8467,300——
2019-07-01$103.23$103.23170,700——
2019-06-28$102.27$102.27162,200——
2019-06-27$100.29$100.2978,400——
2019-06-26$98.11$98.11245,700——
2019-06-25$100.19$100.19115,200——
2019-06-24$101.80$101.80177,100——
2019-06-21$107.70$107.70445,800——
2019-06-20$107.43$107.43129,200——
2019-06-19$106.69$106.69122,100——
2019-06-18$105.54$105.5499,600——
2019-06-17$104.19$104.19134,300——
2019-06-14$97.56$97.5685,000——
2019-06-13$97.89$97.89151,700——
2019-06-12$99.22$99.22141,400——
2019-06-11$99.76$99.76121,400——
2019-06-10$103.05$103.05102,200——
2019-06-07$101.96$101.96106,300——
2019-06-06$99.86$99.8689,500——
2019-06-05$99.12$99.12133,500——
2019-06-04$96.29$96.29164,000——
2019-06-03$95.40$95.40188,700——
2019-05-31$96.40$96.4088,000——
2019-05-30$96.54$96.5464,800——
2019-05-29$95.81$95.81123,200——
2019-05-28$96.81$96.81273,500——
2019-05-24$95.06$95.06126,000——
2019-05-23$96.50$96.50124,800——
2019-05-22$96.40$96.4086,400——
2019-05-21$96.25$96.25112,800——
2019-05-20$95.06$95.0682,500——
2019-05-17$96.73$96.73110,500——
2019-05-16$95.63$95.6398,200——
2019-05-15$93.26$93.2682,600——
2019-05-14$92.97$92.9766,300——
2019-05-13$92.05$92.05148,000——
2019-05-10$95.58$95.5878,100——
2019-05-09$96.46$96.46205,300——
2019-05-08$97.04$97.04132,100——
2019-05-07$95.36$95.36174,700——
2019-05-06$95.07$95.07194,400——
2019-05-03$93.76$93.76467,200——
2019-05-02$97.04$97.04182,000——
2019-05-01$96.24$96.24152,100——
2019-04-30$97.11$97.11116,300——
2019-04-29$97.01$97.01110,300——
2019-04-26$95.80$95.80248,600——
2019-04-25$94.57$94.57131,600——
2019-04-24$94.55$94.55101,400——
2019-04-23$94.88$94.88185,200——
2019-04-22$92.88$92.88226,400——
2019-04-18$88.78$88.78110,000——
2019-04-17$88.02$88.02227,000——
2019-04-16$87.50$87.50172,500——
2019-04-15$85.03$85.0398,100——
2019-04-12$82.70$82.7067,200——
2019-04-11$82.45$82.4564,600——
2019-04-10$81.75$81.7561,900——
2019-04-09$81.11$81.1178,400——
2019-04-08$81.52$81.52132,300——
2019-04-05$81.43$81.4388,100——
2019-04-04$80.32$80.32108,900——
2019-04-03$81.46$81.46112,300——
2019-04-02$80.10$80.1097,800——
2019-04-01$78.56$78.56217,900——
2019-03-29$79.40$79.40194,000——
2019-03-28$78.37$78.3799,300——
2019-03-27$77.00$77.00168,600——
2019-03-26$79.47$79.47260,800——
2019-03-25$77.64$77.64131,900——
2019-03-22$75.75$75.75161,200——
2019-03-21$77.92$77.92117,300——
2019-03-20$75.55$75.55135,200——
2019-03-19$74.34$74.3492,300——
2019-03-18$73.81$73.81107,300——
2019-03-15$74.36$74.36237,300——
2019-03-14$73.96$73.96119,200——
2019-03-13$72.94$72.94179,800——
2019-03-12$71.51$71.51103,000——
2019-03-11$70.80$70.80116,000——
2019-03-08$68.10$68.10154,600——
2019-03-07$66.30$66.30177,000——
2019-03-06$68.80$68.80148,500——
2019-03-05$68.23$68.23165,400——
2019-03-04$68.66$68.66220,900——
2019-03-01$65.72$65.72376,600——
2019-02-28$72.28$72.28191,300——
2019-02-27$69.41$69.41109,800——
2019-02-26$69.31$69.31113,000——
2019-02-25$71.03$71.03114,400——
2019-02-22$70.54$70.5495,800——
2019-02-21$68.79$68.7993,200——
2019-02-20$68.07$68.0759,700——
2019-02-19$67.46$67.4677,400——
2019-02-15$67.75$67.75113,900——
2019-02-14$65.63$65.63128,500——
2019-02-13$65.06$65.06233,200——
2019-02-12$65.00$65.00115,800——
2019-02-11$64.30$64.3099,400——
2019-02-08$63.69$63.69124,700——
2019-02-07$62.37$62.3742,900——
2019-02-06$63.14$63.1450,300——
2019-02-05$63.69$63.6958,700——
2019-02-04$64.10$64.10105,100——
2019-02-01$64.15$64.1555,800——
2019-01-31$63.31$63.3191,300——
2019-01-30$61.14$61.1455,700——
2019-01-29$60.19$60.1966,300——
2019-01-28$61.21$61.2170,300——
2019-01-25$63.37$63.3757,600——
2019-01-24$61.99$61.99125,000——
2019-01-23$61.90$61.90105,300——
2019-01-22$61.24$61.2497,800——
2019-01-18$61.89$61.8959,000——
2019-01-17$61.45$61.45106,200——
2019-01-16$60.77$60.7758,800——
2019-01-15$61.34$61.3447,300——
2019-01-14$60.07$60.0768,900——
2019-01-11$61.24$61.2467,200——
2019-01-10$60.59$60.5988,800——
2019-01-09$61.63$61.63194,200——
2019-01-08$59.66$59.66107,700——
2019-01-07$59.29$59.2985,100——
2019-01-04$57.17$57.17148,900——
2019-01-03$56.33$56.33191,600——
2019-01-02$59.04$59.04161,700——