Stockscreener 앱 받기
214.34
1.08%
2.28
시간 외 거래:
214.34
Appfolio Inc 주식 (APPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $216.2 | $209.4 | $6.75 | 207,475.0 | +1.08% |
| 2025-05-02 | $214.2 | $209.2 | $4.92 | 244,348.0 | +2.63% |
| 2025-05-01 | $209.8 | $203.9 | $5.96 | 406,864.0 | +0.05% |
| 2025-04-30 | $207.1 | $198.7 | $8.37 | 452,084.0 | +1.37% |
| 2025-04-29 | $204.6 | $199.5 | $5.09 | 387,860.0 | +1.11% |
| 2025-04-28 | $202.1 | $192.0 | $10.05 | 940,841.0 | +4.93% |
| 2025-04-25 | $208.7 | $190.2 | $18.44 | 1,561,856.0 | -18.17% |
| 2025-04-24 | $235.0 | $226.8 | $8.20 | 311,831.0 | +3.98% |
| 2025-04-23 | $233.6 | $225.0 | $8.63 | 332,989.0 | +2.44% |
| 2025-04-22 | $220.4 | $210.4 | $9.93 | 260,556.0 | +4.95% |
| 2025-04-21 | $217.8 | $207.3 | $10.48 | 203,590.0 | -4.06% |
| 2025-04-17 | $220.7 | $215.8 | $4.89 | 163,421.0 | +0.39% |
| 2025-04-16 | $223.4 | $215.8 | $7.63 | 165,792.0 | -1.78% |
| 2025-04-15 | $228.8 | $221.2 | $7.65 | 162,515.0 | -2.51% |
| 2025-04-14 | $230.0 | $224.0 | $6.04 | 176,431.0 | +1.50% |
| 2025-04-11 | $224.8 | $216.0 | $8.73 | 223,697.0 | +0.52% |
| 2025-04-10 | $224.9 | $214.8 | $10.15 | 357,291.0 | -2.41% |
| 2025-04-09 | $229.8 | $206.8 | $22.98 | 323,853.0 | +9.75% |
| 2025-04-08 | $224.2 | $206.6 | $17.66 | 368,701.0 | -3.04% |
| 2025-04-07 | $219.5 | $205.0 | $14.52 | 641,574.0 | -0.68% |
Appfolio Inc 주식 (APPF) 연도별 가격 이력
이 심층 분석에서는 Appfolio Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APPF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Appfolio Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Appfolio Inc 주식 (APPF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $216.2 | $203.9 | $12.34 | 1,066,162.0 | +3.79% |
| 2025-04 | $235.0 | $190.2 | $44.76 | 8,642,590.0 | -6.08% |
| 2025-03 | $230.5 | $203.5 | $27.00 | 6,046,047.0 | +2.52% |
| 2025-02 | $241.7 | $209.6 | $32.03 | 5,522,414.0 | -8.30% |
| 2025-01 | $266.5 | $228.4 | $38.11 | 5,495,768.0 | -5.19% |
Appfolio Inc 주식 (APPF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $273.0 | $242.7 | $30.33 | 3,469,933.0 | -2.57% |
| 2024-11 | $257.7 | $206.4 | $51.34 | 3,394,764.0 | +22.07% |
| 2024-10 | $236.1 | $189.0 | $47.08 | 6,748,527.0 | -11.69% |
| 2024-09 | $240.0 | $219.5 | $20.49 | 3,111,835.0 | +1.47% |
| 2024-08 | $236.5 | $197.6 | $38.90 | 4,273,994.0 | +4.75% |
| 2024-07 | $274.6 | $218.3 | $56.26 | 7,097,443.0 | -9.44% |
| 2024-06 | $251.5 | $222.0 | $29.51 | 6,557,133.0 | +7.12% |
| 2024-05 | $255.4 | $223.9 | $31.46 | 4,657,696.0 | +0.68% |
| 2024-04 | $256.7 | $207.9 | $48.79 | 6,035,525.0 | -8.09% |
| 2024-03 | $253.4 | $218.1 | $35.30 | 8,380,866.0 | +1.92% |
| 2024-02 | $246.1 | $220.3 | $25.86 | 4,616,443.0 | +10.41% |
| 2024-01 | $231.0 | $164.3 | $66.73 | 6,827,595.0 | +26.56% |
Appfolio Inc 주식 (APPF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $196.9 | $171.4 | $25.54 | 3,812,673.0 | -8.46% |
| 2023-11 | $211.4 | $182.3 | $29.15 | 4,874,800.0 | +0.90% |
| 2023-10 | $207.4 | $174.5 | $32.88 | 3,081,346.0 | +2.70% |
| 2023-09 | $201.9 | $171.5 | $30.37 | 2,763,355.0 | -5.26% |
| 2023-08 | $196.8 | $164.5 | $32.31 | 3,286,008.0 | +6.74% |
| 2023-07 | $195.9 | $168.8 | $27.12 | 2,167,719.0 | +4.91% |
| 2023-06 | $178.1 | $139.7 | $38.38 | 2,918,610.0 | +20.25% |
| 2023-05 | $148.0 | $133.8 | $14.17 | 2,057,169.0 | +2.53% |
| 2023-04 | $148.2 | $121.1 | $27.08 | 2,026,468.0 | +12.16% |
| 2023-03 | $134.6 | $113.6 | $21.05 | 2,935,648.0 | -5.74% |
| 2023-02 | $135.8 | $110.2 | $25.56 | 2,164,160.0 | +17.56% |
| 2023-01 | $121.6 | $102.8 | $18.71 | 2,415,679.0 | +6.60% |
1.87%
0.10%
자본화:
|
볼륨(24시간):