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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$180.04$180.0477,100——
2020-12-30$179.30$179.30100,100——
2020-12-29$180.89$180.89136,900——
2020-12-28$184.32$184.32107,600——
2020-12-24$180.61$180.6148,500——
2020-12-23$182.42$182.42121,400——
2020-12-22$182.46$182.46439,900——
2020-12-21$167.29$167.29254,500——
2020-12-18$172.83$172.83391,600——
2020-12-17$172.60$172.60179,700——
2020-12-16$171.41$171.41149,600——
2020-12-15$172.00$172.00229,700——
2020-12-14$171.28$171.28208,400——
2020-12-11$168.96$168.96120,300——
2020-12-10$172.81$172.81140,600——
2020-12-09$167.61$167.61118,700——
2020-12-08$168.55$168.55105,500——
2020-12-07$169.11$169.11120,700——
2020-12-04$163.78$163.7881,800——
2020-12-03$161.23$161.2370,900——
2020-12-02$158.93$158.9386,300——
2020-12-01$158.23$158.23201,100——
2020-11-30$162.93$162.93286,700——
2020-11-27$155.80$155.80115,200——
2020-11-25$149.40$149.40119,400——
2020-11-24$144.22$144.2291,800——
2020-11-23$145.51$145.51101,500——
2020-11-20$151.08$151.08147,300——
2020-11-19$149.44$149.44137,100——
2020-11-18$142.70$142.70124,100——
2020-11-17$147.72$147.72110,200——
2020-11-16$145.04$145.04104,900——
2020-11-13$144.56$144.5694,500——
2020-11-12$144.91$144.9195,600——
2020-11-11$149.86$149.86142,600——
2020-11-10$152.19$152.19374,700——
2020-11-09$147.30$147.30272,200——
2020-11-06$163.87$163.87103,800——
2020-11-05$162.06$162.0655,500——
2020-11-04$157.00$157.0085,700——
2020-11-03$151.88$151.88115,600——
2020-11-02$142.35$142.35120,100——
2020-10-30$142.87$142.87102,500——
2020-10-29$146.73$146.7372,500——
2020-10-28$145.83$145.83108,700——
2020-10-27$157.51$157.5190,500——
2020-10-26$154.00$154.00133,300——
2020-10-23$153.00$153.0089,600——
2020-10-22$150.19$150.19106,600——
2020-10-21$157.43$157.4370,400——
2020-10-20$158.85$158.8575,500——
2020-10-19$159.00$159.00119,600——
2020-10-16$162.58$162.5865,400——
2020-10-15$163.57$163.57152,600——
2020-10-14$164.26$164.2687,600——
2020-10-13$168.62$168.6295,200——
2020-10-12$166.00$166.00167,900——
2020-10-09$164.31$164.3175,400——
2020-10-08$161.84$161.8483,400——
2020-10-07$159.90$159.90113,200——
2020-10-06$157.05$157.05125,900——
2020-10-05$154.34$154.34239,600——
2020-10-02$147.56$147.56133,600——
2020-10-01$149.26$149.26173,500——
2020-09-30$141.81$141.81262,500——
2020-09-29$140.11$140.11130,400——
2020-09-28$144.07$144.07157,500——
2020-09-25$142.80$142.80139,800——
2020-09-24$140.30$140.30110,100——
2020-09-23$140.01$140.01131,100——
2020-09-22$142.53$142.53173,200——
2020-09-21$140.14$140.14223,900——
2020-09-18$142.38$142.38244,900——
2020-09-17$144.36$144.3697,300——
2020-09-16$144.74$144.74172,000——
2020-09-15$147.62$147.6270,000——
2020-09-14$146.83$146.8391,000——
2020-09-11$143.85$143.85121,500——
2020-09-10$145.83$145.83106,500——
2020-09-09$151.32$151.32161,100——
2020-09-08$151.00$151.00167,900——
2020-09-04$151.70$151.70354,200——
2020-09-03$154.87$154.87250,700——
2020-09-02$168.25$168.25114,600——
2020-09-01$171.16$171.16151,500——
2020-08-31$168.03$168.03207,200——
2020-08-28$173.64$173.6479,500——
2020-08-27$173.62$173.6262,600——
2020-08-26$174.73$174.73118,400——
2020-08-25$169.77$169.7772,600——
2020-08-24$168.59$168.5959,500——
2020-08-21$167.15$167.1565,000——
2020-08-20$168.02$168.0296,600——
2020-08-19$164.58$164.5848,400——
2020-08-18$164.73$164.7373,500——
2020-08-17$165.49$165.4964,500——
2020-08-14$160.96$160.9657,500——
2020-08-13$163.18$163.1878,600——
2020-08-12$160.81$160.8197,700——
2020-08-11$156.51$156.5198,900——
2020-08-10$158.78$158.78146,700——
2020-08-07$158.98$158.98108,100——
2020-08-06$170.32$170.32153,300——
2020-08-05$162.92$162.92145,900——
2020-08-04$155.97$155.97238,100——
2020-08-03$145.43$145.43191,200——
2020-07-31$139.22$139.2288,300——
2020-07-30$139.03$139.0379,500——
2020-07-29$140.24$140.2486,300——
2020-07-28$136.12$136.1279,100——
2020-07-27$141.13$141.1364,900——
2020-07-24$137.82$137.8258,300——
2020-07-23$140.96$140.9692,900——
2020-07-22$147.02$147.0265,200——
2020-07-21$147.22$147.22120,000——
2020-07-20$152.77$152.7796,300——
2020-07-17$148.43$148.4355,000——
2020-07-16$145.84$145.8498,000——
2020-07-15$148.93$148.93154,200——
2020-07-14$149.87$149.87202,800——
2020-07-13$149.38$149.38221,400——
2020-07-10$161.28$161.2882,000——
2020-07-09$161.12$161.12150,200——
2020-07-08$162.71$162.7189,100——
2020-07-07$161.19$161.1988,300——
2020-07-06$166.40$166.4098,100——
2020-07-02$163.56$163.56110,300——
2020-07-01$167.45$167.45144,500——
2020-06-30$162.71$162.71157,700——
2020-06-29$160.34$160.34171,100——
2020-06-26$157.84$157.84247,200——
2020-06-25$161.23$161.23133,100——
2020-06-24$158.79$158.79115,300——
2020-06-23$162.89$162.89159,800——
2020-06-22$163.72$163.72104,000——
2020-06-19$159.38$159.38249,900——
2020-06-18$157.52$157.52138,700——
2020-06-17$157.64$157.64118,000——
2020-06-16$158.36$158.3697,300——
2020-06-15$157.59$157.59128,000——
2020-06-12$154.19$154.19139,700——
2020-06-11$150.23$150.23175,400——
2020-06-10$161.56$161.56127,600——
2020-06-09$162.27$162.27121,800——
2020-06-08$161.95$161.95251,500——
2020-06-05$173.10$173.10194,000——
2020-06-04$170.49$170.49188,500——
2020-06-03$172.59$172.59157,300——
2020-06-02$167.95$167.95133,400——
2020-06-01$162.00$162.00136,400——
2020-05-29$158.51$158.51139,400——
2020-05-28$153.70$153.70157,200——
2020-05-27$150.33$150.33253,400——
2020-05-26$155.80$155.80334,300——
2020-05-22$139.61$139.61130,500——
2020-05-21$136.07$136.07109,700——
2020-05-20$133.57$133.5793,900——
2020-05-19$128.74$128.74178,000——
2020-05-18$132.71$132.71208,600——
2020-05-15$124.14$124.14100,300——
2020-05-14$117.74$117.74104,600——
2020-05-13$118.47$118.47137,100——
2020-05-12$120.47$120.47115,800——
2020-05-11$126.89$126.89154,100——
2020-05-08$125.36$125.36127,000——
2020-05-07$124.07$124.07173,400——
2020-05-06$117.82$117.82277,900——
2020-05-05$111.50$111.50432,900——
2020-05-04$105.26$105.26147,500——
2020-05-01$107.80$107.80142,500——
2020-04-30$109.86$109.86160,700——
2020-04-29$109.79$109.79301,500——
2020-04-28$100.82$100.82132,200——
2020-04-27$103.02$103.02136,000——
2020-04-24$104.89$104.8989,000——
2020-04-23$103.53$103.53107,500——
2020-04-22$101.15$101.1559,200——
2020-04-21$99.39$99.39145,000——
2020-04-20$106.00$106.00153,600——
2020-04-17$106.87$106.87117,900——
2020-04-16$101.23$101.23155,800——
2020-04-15$104.50$104.50169,400——
2020-04-14$100.57$100.57105,500——
2020-04-13$95.32$95.32193,300——
2020-04-09$98.51$98.51226,200——
2020-04-08$100.82$100.82135,800——
2020-04-07$93.47$93.47161,000——
2020-04-06$91.81$91.81208,500——
2020-04-03$87.17$87.17167,900——
2020-04-02$90.22$90.22166,200——
2020-04-01$96.82$96.82161,300——
2020-03-31$110.95$110.95239,800——
2020-03-30$107.60$107.60160,200——
2020-03-27$104.96$104.96162,200——
2020-03-26$106.00$106.00142,500——
2020-03-25$101.06$101.06163,500——
2020-03-24$103.83$103.83201,300——
2020-03-23$89.85$89.85194,800——
2020-03-20$87.60$87.60244,600——
2020-03-19$92.09$92.09201,500——
2020-03-18$85.82$85.82332,500——
2020-03-17$109.94$109.94304,500——
2020-03-16$84.99$84.99311,000——
2020-03-13$101.11$101.11252,500——
2020-03-12$86.01$86.01427,700——
2020-03-11$98.10$98.10196,100——
2020-03-10$107.22$107.22133,400——
2020-03-09$106.54$106.54257,600——
2020-03-06$117.34$117.34158,000——
2020-03-05$120.47$120.47198,400——
2020-03-04$120.02$120.02206,400——
2020-03-03$119.99$119.99302,800——
2020-03-02$123.44$123.44178,900——
2020-02-28$122.97$122.97212,600——
2020-02-27$118.44$118.44151,200——
2020-02-26$123.72$123.7269,100——
2020-02-25$125.04$125.04122,300——
2020-02-24$128.29$128.29238,400——
2020-02-21$133.80$133.8089,700——
2020-02-20$143.06$143.0686,800——
2020-02-19$144.90$144.90129,900——
2020-02-18$141.01$141.0179,800——
2020-02-14$139.99$139.9967,200——
2020-02-13$137.80$137.8067,600——
2020-02-12$137.40$137.4052,100——
2020-02-11$137.70$137.7091,600——
2020-02-10$136.69$136.6962,200——
2020-02-07$136.85$136.8543,400——
2020-02-06$137.10$137.1054,000——
2020-02-05$133.52$133.52112,600——
2020-02-04$137.53$137.5362,400——
2020-02-03$132.46$132.46111,600——
2020-01-31$131.44$131.4491,500——
2020-01-30$132.23$132.2375,700——
2020-01-29$128.61$128.6161,000——
2020-01-28$127.60$127.6059,100——
2020-01-27$125.06$125.0649,400——
2020-01-24$124.68$124.6856,300——
2020-01-23$125.57$125.5762,800——
2020-01-22$125.39$125.3970,000——
2020-01-21$123.42$123.4273,900——
2020-01-17$124.10$124.1081,400——
2020-01-16$122.85$122.85108,600——
2020-01-15$121.93$121.93115,900——
2020-01-14$121.01$121.0193,300——
2020-01-13$121.14$121.14102,400——
2020-01-10$120.05$120.0567,900——
2020-01-09$118.62$118.6272,600——
2020-01-08$115.30$115.3088,600——
2020-01-07$114.17$114.1752,000——
2020-01-06$112.97$112.9756,900——
2020-01-03$112.27$112.2791,500——
2020-01-02$113.49$113.49122,800——