New Zealand markets closed

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
51.30-1.94 (-3.64%)
At close: 04:00PM EST
51.30 0.00 (0.00%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202252.0154.3351.0151.3051.30772,600
20 Jan 202254.5758.2853.0553.2453.24805,800
19 Jan 202251.7655.6951.2253.2653.26797,100
18 Jan 202253.9155.9551.7351.8951.89683,300
14 Jan 202253.9056.1653.0355.6255.62700,700
13 Jan 202258.1258.6454.3654.8254.82558,800
12 Jan 202261.5261.5257.2657.7557.75712,500
11 Jan 202260.0563.4659.0061.8961.89511,700
10 Jan 202259.7760.5957.3860.4560.45621,700
07 Jan 202260.3763.6959.7760.8760.87360,300
06 Jan 202260.0064.3558.1860.7260.72671,100
05 Jan 202265.0265.7359.4460.8860.88548,800
04 Jan 202265.7466.0661.8165.9465.94662,000
03 Jan 202265.4266.7563.0565.8465.84493,100
31 Dec 202168.6970.2465.1165.2165.21430,500
30 Dec 202166.6070.4166.6068.5068.50476,000
29 Dec 202170.9970.9965.8366.7866.78451,300
28 Dec 202172.2073.6370.8070.9870.98543,700
27 Dec 202171.5773.0970.7372.2272.22443,100
23 Dec 202171.1672.4669.3371.9871.98329,200
22 Dec 202170.9972.9669.3371.1071.10455,300
21 Dec 202168.8671.4967.8671.3071.30543,900
20 Dec 202166.5269.5065.4467.9467.94632,500
17 Dec 202164.3868.9962.9168.6068.601,095,100
16 Dec 202170.5771.4465.7866.2166.21650,000
15 Dec 202166.3270.5764.3169.8069.80622,500
14 Dec 202170.1571.3464.5566.9966.99821,400
13 Dec 202169.8573.3869.0672.5272.52856,900
10 Dec 202169.4471.9968.7570.4270.42774,200
09 Dec 202172.7773.9667.2168.9468.94655,000
08 Dec 202171.6574.4368.1173.0873.08349,200
07 Dec 202171.2174.5069.6471.9971.99758,000
06 Dec 202168.0069.1764.2568.1468.14595,500
03 Dec 202171.6471.7464.2569.3569.35934,200
02 Dec 202167.4570.2566.6868.8968.89457,100
01 Dec 202175.2775.9567.2868.1068.10604,100
30 Nov 202174.5577.3670.8374.3574.35514,800
29 Nov 202175.2276.1572.6874.4974.49350,400
26 Nov 202173.8477.7773.3174.3174.31299,400
24 Nov 202172.8576.5671.3075.9575.95602,300
23 Nov 202173.2274.2969.7973.0073.00792,900
22 Nov 202176.5776.9073.2274.2974.29842,300
19 Nov 202181.7782.5476.5776.8076.80713,500
18 Nov 202185.6785.6781.0081.3081.30633,300
17 Nov 202189.4189.4285.2485.9985.99436,900
16 Nov 202187.6890.2386.5989.5889.58427,900
15 Nov 202189.6890.2686.7988.2488.24401,500
12 Nov 202189.9790.7987.3789.6889.68486,200
11 Nov 202193.2495.0089.0789.2089.20449,200
10 Nov 2021101.08101.1389.8891.5691.56724,000
09 Nov 202198.11102.2696.12102.05102.05641,800
08 Nov 202192.8798.4492.0398.1198.11628,300
05 Nov 202197.4297.8387.6990.7390.731,508,700
04 Nov 202199.00104.4598.28103.39103.39613,200
03 Nov 202196.51100.8094.7599.0099.00456,300
02 Nov 202198.8399.2595.2296.7796.77422,000
01 Nov 202199.40103.1797.2098.8398.83438,600
29 Oct 202196.5799.7096.0199.4199.41415,900
28 Oct 202193.5097.7993.3397.4197.41283,300
27 Oct 202196.0198.2493.8494.0094.00281,500
26 Oct 202199.85100.9194.5396.0496.04339,700
25 Oct 202195.0899.9593.5998.8398.83361,600
22 Oct 202197.2197.4694.0695.0195.01299,300
21 Oct 202196.7899.5295.7998.6698.66249,300
20 Oct 202197.1497.1894.5896.7996.79281,400
19 Oct 202195.0097.9994.8797.0297.02391,800
18 Oct 202191.3994.4390.5594.2594.25447,300
15 Oct 202192.7594.0591.3391.9891.98267,500
14 Oct 202192.0993.0090.0091.5491.54536,900
13 Oct 202191.3594.7191.1091.5991.59450,800
12 Oct 202189.1991.0087.4090.2290.22448,300
11 Oct 202190.1192.7487.3487.6987.69771,500
08 Oct 202192.0893.4890.7891.2191.21228,400
07 Oct 202190.7194.1790.7191.4091.40355,000
06 Oct 202186.1790.7586.1289.5789.57450,300
05 Oct 202186.9291.9086.9288.3288.32364,300
04 Oct 202193.5893.5885.2086.6686.66856,500
01 Oct 202192.6695.3688.8894.6894.68495,800
30 Sep 202192.0794.6790.8092.5192.51481,800
29 Sep 202196.2496.5291.5491.9891.98542,100
28 Sep 2021103.92104.2793.7994.3594.351,032,100
27 Sep 2021106.04106.54102.78106.45106.45290,900
24 Sep 2021105.20107.50103.06107.10107.10304,200
23 Sep 2021103.53106.26101.20105.94105.94352,700
22 Sep 2021100.70102.6599.48102.23102.23240,900
21 Sep 202199.66101.7997.33100.25100.25367,400
20 Sep 2021101.49102.7196.9098.3798.37493,900
17 Sep 2021102.73103.1399.26101.64101.64812,700
16 Sep 202199.91101.9599.04101.46101.46265,000
15 Sep 202198.44101.3397.00101.19101.19346,000
14 Sep 2021102.70103.0098.8299.4599.45263,300
13 Sep 2021100.62102.8296.88102.34102.34553,000
10 Sep 2021106.10108.68101.06101.37101.37390,200
09 Sep 2021105.54107.25103.70105.25105.25278,800
08 Sep 2021110.86110.88105.06106.15106.15495,200
07 Sep 2021113.69115.39110.19111.36111.36331,000
03 Sep 2021109.92115.68109.22113.69113.69494,600
02 Sep 2021109.36112.60108.06108.07108.07413,800
01 Sep 2021107.49110.91107.49108.82108.82270,700
31 Aug 2021107.89108.38106.29107.20107.20269,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...