New Zealand markets open in 2 minutes

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
49.90-0.66 (-1.31%)
At close: 04:00PM EDT
49.58 -0.32 (-0.64%)
After hours: 05:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202250.1650.8448.4749.9049.90354,266
28 Jun 202254.0654.8449.6850.5650.56426,000
27 Jun 202255.6356.2153.3454.4454.44518,600
24 Jun 202251.6655.2051.6155.0455.04843,200
23 Jun 202246.0350.6745.8850.2950.29562,200
22 Jun 202243.3246.4543.0045.6545.65486,700
21 Jun 202242.8044.9242.5744.0044.00480,900
17 Jun 202240.2542.1540.1941.7741.77508,200
16 Jun 202240.9241.7738.7839.4639.46457,400
15 Jun 202241.4544.1441.3243.1443.14326,100
14 Jun 202241.6242.0039.6241.0141.01528,400
13 Jun 202244.3145.3541.0241.3641.36645,200
10 Jun 202247.9748.9945.8146.5246.52489,800
09 Jun 202250.4851.8248.5048.9648.96445,400
08 Jun 202250.2052.0749.9750.8350.83239,300
07 Jun 202249.0050.6748.5650.6350.63345,200
06 Jun 202250.9451.2348.8049.5149.51357,300
03 Jun 202251.0351.0348.2549.1649.16379,700
02 Jun 202246.7852.2146.6352.1452.14462,400
01 Jun 202249.1850.4346.8947.4147.41492,100
31 May 202250.2651.4646.2847.7747.77601,200
27 May 202247.0050.0846.3350.0150.01424,700
26 May 202244.2347.2143.6146.0546.05424,800
25 May 202241.2345.0741.2344.4744.47530,000
24 May 202246.6746.7240.6341.5741.57900,000
23 May 202248.1948.5146.0447.6847.68454,000
20 May 202251.8451.8645.9048.1548.15715,600
19 May 202248.4451.4448.1849.5149.51606,700
18 May 202250.5352.0047.8048.8248.821,062,300
17 May 202255.0656.8250.1352.0052.00608,600
16 May 202255.8458.5953.0853.3053.30512,000
13 May 202255.4857.5854.5856.7756.77704,200
12 May 202247.9255.9747.9052.0352.031,002,900
11 May 202257.1759.5849.7550.1150.111,647,500
10 May 202245.2859.9045.2859.6259.626,815,800
09 May 202245.5246.0642.5243.0243.021,333,100
06 May 202244.2749.8142.1847.5247.521,158,900
05 May 202250.7450.8346.0047.1847.18908,900
04 May 202249.0851.4845.1951.2251.22520,800
03 May 202250.3151.4948.6648.9748.97344,200
02 May 202247.5750.9146.8950.9050.90560,400
29 Apr 202250.0352.1347.6847.8047.80323,500
28 Apr 202248.7050.8746.9150.5850.58386,600
27 Apr 202248.9950.1947.6947.8047.80693,800
26 Apr 202250.4650.5848.0848.3748.37415,500
25 Apr 202249.0050.7948.7750.5850.58337,800
22 Apr 202251.3854.4449.0549.6049.60450,600
21 Apr 202253.0554.5150.7251.4051.40430,100
20 Apr 202253.5953.5950.3251.6651.66327,400
19 Apr 202250.6054.7650.6053.8053.80268,800
18 Apr 202254.2554.3651.2252.3452.34292,000
14 Apr 202257.6858.0554.4854.4954.49298,900
13 Apr 202255.6057.6054.8057.3557.35258,700
12 Apr 202256.9659.1655.1455.8355.83419,400
11 Apr 202252.6755.3551.4554.5054.50340,600
08 Apr 202255.2255.9953.9654.1354.13286,200
07 Apr 202256.7358.5054.7556.0656.06338,000
06 Apr 202259.7860.0955.8056.9556.95383,800
05 Apr 202264.9764.9960.6261.3861.38286,300
04 Apr 202261.7165.5861.7164.9864.98338,100
01 Apr 202261.4562.7460.2260.9660.96346,000
31 Mar 202261.9362.8460.3260.8260.82333,100
30 Mar 202265.5566.1161.9062.5462.54429,700
29 Mar 202263.4366.9162.6966.5666.56407,900
28 Mar 202260.2862.7759.6062.7362.73285,000
25 Mar 202263.0663.3558.3560.3760.37386,200
24 Mar 202262.7063.4660.8563.4463.44302,900
23 Mar 202262.0464.8360.7262.6962.69428,200
22 Mar 202260.5663.9660.0162.5162.51406,500
21 Mar 202261.6462.7458.7560.8660.86451,100
18 Mar 202259.0062.8158.4861.9661.96766,700
17 Mar 202252.0059.4751.0259.2059.20789,700
16 Mar 202249.8052.0949.3252.0952.09622,000
15 Mar 202248.4549.5547.4548.7648.76488,700
14 Mar 202251.8752.2647.3147.6947.69545,100
11 Mar 202257.9258.3352.0152.7352.73386,200
10 Mar 202256.0857.4555.0157.2257.22460,500
09 Mar 202255.4656.7554.0156.3656.36477,800
08 Mar 202252.4055.7151.1053.9853.98488,700
07 Mar 202253.7955.2551.6153.0053.00707,400
04 Mar 202258.2959.7053.1653.6953.69460,600
03 Mar 202260.7060.7057.3158.0958.09351,800
02 Mar 202259.9361.1056.8060.4960.49376,400
01 Mar 202260.9962.4958.7859.7159.71586,800
28 Feb 202259.0161.4158.2960.9660.96584,300
25 Feb 202258.7858.8555.2058.7258.72479,700
24 Feb 202248.8958.9848.7358.5858.58681,000
23 Feb 202253.9154.0051.0351.7951.79633,900
22 Feb 202255.1855.5452.3452.8352.83592,000
18 Feb 202255.2657.2152.2255.6555.651,834,900
17 Feb 202253.9054.4048.3049.2849.281,189,600
16 Feb 202256.3756.3753.9354.7854.78561,200
15 Feb 202255.3857.2854.6957.1057.10334,200
14 Feb 202254.0056.8453.9154.2954.29402,200
11 Feb 202256.6458.7854.2055.0155.01438,500
10 Feb 202257.0859.3355.8756.6356.63581,600
09 Feb 202256.8059.3456.4259.1559.15419,900
08 Feb 202254.7856.5954.3255.7855.78306,400
07 Feb 202254.8258.1154.3355.0555.05408,800
04 Feb 202253.4856.1852.9754.7454.74512,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...