Stockscreener 앱 받기
240.59
2.55%
-6.29
Appfolio Inc 주식 (APPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $248.8 | $238.0 | $10.74 | 167,147.0 | -2.55% |
| 2024-05-16 | $250.0 | $245.7 | $4.27 | 160,607.0 | -1.20% |
| 2024-05-15 | $255.4 | $247.2 | $8.13 | 248,486.0 | +1.08% |
| 2024-05-14 | $249.4 | $242.9 | $6.53 | 261,927.0 | -0.89% |
| 2024-05-13 | $251.4 | $248.0 | $3.35 | 302,309.0 | +0.85% |
| 2024-05-10 | $248.6 | $243.7 | $4.88 | 199,761.0 | +0.82% |
| 2024-05-09 | $248.5 | $243.8 | $4.70 | 202,038.0 | +0.16% |
| 2024-05-08 | $248.2 | $244.8 | $3.49 | 220,026.0 | -1.44% |
| 2024-05-07 | $252.0 | $244.1 | $7.98 | 217,367.0 | +0.46% |
| 2024-05-06 | $247.4 | $238.7 | $8.70 | 298,163.0 | +3.45% |
| 2024-05-03 | $244.8 | $236.8 | $8.02 | 201,783.0 | +1.30% |
| 2024-05-02 | $237.2 | $230.7 | $6.50 | 191,639.0 | +2.58% |
| 2024-05-01 | $233.6 | $223.9 | $9.72 | 295,000.0 | +1.47% |
| 2024-04-30 | $237.7 | $226.4 | $11.28 | 444,575.0 | -4.73% |
| 2024-04-29 | $246.0 | $235.2 | $10.85 | 364,723.0 | -1.94% |
| 2024-04-26 | $256.7 | $236.7 | $20.07 | 711,149.0 | +12.05% |
| 2024-04-25 | $217.9 | $211.0 | $6.90 | 582,558.0 | +0.35% |
| 2024-04-24 | $220.3 | $213.9 | $6.38 | 161,846.0 | -1.56% |
| 2024-04-23 | $221.2 | $215.0 | $6.23 | 215,869.0 | +2.11% |
| 2024-04-22 | $216.5 | $209.0 | $7.50 | 305,633.0 | +3.02% |
| 2024-04-19 | $213.0 | $207.9 | $5.05 | 272,085.0 | -1.88% |
| 2024-04-18 | $218.3 | $211.8 | $6.49 | 239,669.0 | -1.95% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $255.4 | $223.9 | $31.46 | 3,133,400.0 | +6.09% |
| 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% |
Appfolio Inc 주식 (APPF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $120.1 | $100.2 | $19.87 | 1,817,466.0 | -7.63% |
| 2022-11 | $127.7 | $109.4 | $18.30 | 2,516,433.0 | -9.00% |
| 2022-10 | $126.0 | $94.73 | $31.31 | 3,846,151.0 | +19.72% |
| 2022-09 | $111.0 | $93.02 | $18.02 | 2,153,563.0 | +3.29% |
| 2022-08 | $114.0 | $96.12 | $17.85 | 2,016,758.0 | -0.42% |
| 2022-07 | $104.7 | $89.58 | $15.16 | 1,703,563.0 | +12.32% |
| 2022-06 | $105.4 | $85.51 | $19.93 | 2,469,275.0 | -9.52% |
| 2022-05 | $108.5 | $79.92 | $28.53 | 3,740,490.0 | -3.54% |
| 2022-04 | $119.3 | $102.7 | $16.55 | 2,405,436.0 | -8.26% |
| 2022-03 | $123.5 | $106.7 | $16.72 | 3,352,724.0 | +0.06% |
| 2022-02 | $125.0 | $103.6 | $21.37 | 2,168,123.0 | -1.84% |
| 2022-01 | $125.6 | $106.9 | $18.72 | 2,383,605.0 | -4.79% |
1.93%
0.53%
자본화:
|
볼륨(24시간):