New Zealand markets closed

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
39.22+1.47 (+3.89%)
At close: 04:00PM EDT
38.84 -0.38 (-0.97%)
After hours: 07:39PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202438.1539.2737.5139.2239.22461,400
26 Mar 202438.4238.5237.6137.7537.75263,700
25 Mar 202438.1738.5137.6237.9237.92281,000
22 Mar 202439.0039.0836.8438.1738.17639,100
21 Mar 202438.5040.1438.0139.0639.061,410,500
20 Mar 202436.6038.4436.0637.9137.91607,700
19 Mar 202436.0036.8935.2036.5836.58659,900
18 Mar 202436.1237.2535.0436.6436.64641,600
15 Mar 202436.2937.4736.1036.1936.19962,100
14 Mar 202435.7137.7035.7136.7936.79906,800
13 Mar 202436.7236.7835.6335.9035.90611,900
12 Mar 202435.9536.3435.2035.5735.57265,900
11 Mar 202436.4737.1535.9035.9535.95321,500
08 Mar 202437.0037.8035.9936.6336.63696,400
07 Mar 202435.4036.9135.2036.5736.57593,100
06 Mar 202433.8035.7633.4735.4535.45595,200
05 Mar 202434.8234.9932.2732.8432.84565,600
04 Mar 202436.2036.2035.0135.5835.58383,500
01 Mar 202435.0036.2034.6935.7635.76432,600
29 Feb 202435.0035.8534.7134.8534.85545,200
28 Feb 202433.2234.8533.2234.2534.25548,100
27 Feb 202433.5734.1032.9333.2033.20419,500
26 Feb 202431.7533.5031.6333.1933.19472,000
23 Feb 202432.6732.9831.7931.9531.95390,400
22 Feb 202433.4333.9332.2332.9832.98626,400
21 Feb 202435.2135.5332.3132.6232.621,345,300
20 Feb 202436.4436.6935.6236.1536.15510,600
16 Feb 202437.8038.2536.4337.2337.23814,000
15 Feb 202435.6538.5035.1937.6137.61980,400
14 Feb 202432.3833.4431.8633.3833.38538,500
13 Feb 202432.0832.5931.2631.6831.68788,900
12 Feb 202433.3134.5533.1133.8133.81432,000
09 Feb 202433.0533.6532.7833.2633.26359,200
08 Feb 202432.2632.8631.9132.6432.64272,800
07 Feb 202432.6032.6031.7232.2532.25283,100
06 Feb 202431.5032.4031.4232.3832.38319,000
05 Feb 202432.2932.3030.8731.5331.53394,700
02 Feb 202432.5032.9631.8532.7832.78294,000
01 Feb 202432.8733.4032.3232.8732.87243,400
31 Jan 202433.7633.8532.5532.6332.63378,000
30 Jan 202434.8934.9933.9233.9533.95223,200
29 Jan 202433.7235.2633.7035.2235.22280,600
26 Jan 202434.0534.5033.6433.7133.71290,100
25 Jan 202434.4334.4333.3633.7533.75279,100
24 Jan 202434.7534.8533.7433.8333.83269,400
23 Jan 202434.2634.5933.7234.1934.19317,000
22 Jan 202432.2734.1932.2533.7833.78374,400
19 Jan 202432.3832.4631.6432.2132.21318,300
18 Jan 202432.7633.0031.6932.1832.18278,400
17 Jan 202432.3232.6531.5932.5532.55345,600
16 Jan 202433.1833.3632.4732.9632.96308,200
12 Jan 202434.3034.9433.5933.7133.71267,500
11 Jan 202435.2935.8434.0034.5734.57418,700
10 Jan 202433.7734.4433.4034.1634.16400,900
09 Jan 202434.1234.9833.7333.7533.75471,000
08 Jan 202433.6035.0533.5034.7034.70498,600
05 Jan 202433.5534.1633.1533.3833.38467,100
04 Jan 202433.0734.9132.8833.9933.99954,100
03 Jan 202434.3834.7433.0733.1133.11469,700
02 Jan 202437.1337.1335.0035.1435.14465,700
29 Dec 202338.6638.9837.5537.6637.66288,300
28 Dec 202338.7639.5738.6138.8738.87241,200
27 Dec 202339.7940.0038.6439.0039.00292,600
26 Dec 202339.5439.8139.2739.6739.67192,100
22 Dec 202340.1840.5339.2239.6639.66308,200
21 Dec 202338.4040.1537.8040.0340.03736,200
20 Dec 202338.9439.9037.9037.9537.95490,900
19 Dec 202339.1540.4038.9039.0839.08508,300
18 Dec 202338.3038.8137.6438.6438.64506,600
15 Dec 202337.7138.7737.3138.3238.321,306,100
14 Dec 202337.5139.0937.0737.4037.40586,600
13 Dec 202335.7836.8934.5436.8536.85674,200
12 Dec 202336.6136.6135.7035.8035.80460,000
11 Dec 202336.1037.2735.6436.6136.61361,700
08 Dec 202335.7936.7035.3836.5436.54289,800
07 Dec 202337.8237.8836.1836.2336.23346,000
06 Dec 202338.4839.0037.7438.0238.02342,600
05 Dec 202338.0138.6037.3238.4238.42381,100
04 Dec 202337.3638.4437.2438.1038.10353,600
01 Dec 202336.3337.8336.1337.6937.69488,500
30 Nov 202336.5437.2435.9536.2436.24590,100
29 Nov 202335.9737.2935.9736.2436.24484,100
28 Nov 202335.5235.9735.1135.2835.28445,900
27 Nov 202335.8636.2535.5135.5635.56343,900
24 Nov 202335.8836.2835.6036.1936.19131,800
22 Nov 202337.2437.8635.9036.0636.06408,700
21 Nov 202337.3137.6136.0637.0237.02334,700
20 Nov 202336.9738.8336.6237.6037.60470,900
17 Nov 202336.8137.0536.2836.7536.75612,600
16 Nov 202338.4738.5436.3736.6536.65449,500
15 Nov 202338.0740.6738.0738.7838.78523,400
14 Nov 202337.2838.6737.1837.9137.91552,300
13 Nov 202336.0036.1035.3935.7935.79253,900
10 Nov 202335.4136.3735.3336.2136.21426,000
09 Nov 202338.4538.5035.4235.6135.61450,500
08 Nov 202338.0938.2736.9338.2038.20328,300
07 Nov 202339.1440.4437.8538.2538.25769,000
06 Nov 202339.7139.8137.0837.4037.40605,000
03 Nov 202338.9540.5038.2039.9039.90879,000
02 Nov 202339.9942.9939.9941.7241.72481,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...