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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	52.01	54.33	51.01	51.30	51.30	772,600
20 Jan 2022	54.57	58.28	53.05	53.24	53.24	805,800
19 Jan 2022	51.76	55.69	51.22	53.26	53.26	797,100
18 Jan 2022	53.91	55.95	51.73	51.89	51.89	683,300
14 Jan 2022	53.90	56.16	53.03	55.62	55.62	700,700
13 Jan 2022	58.12	58.64	54.36	54.82	54.82	558,800
12 Jan 2022	61.52	61.52	57.26	57.75	57.75	712,500
11 Jan 2022	60.05	63.46	59.00	61.89	61.89	511,700
10 Jan 2022	59.77	60.59	57.38	60.45	60.45	621,700
07 Jan 2022	60.37	63.69	59.77	60.87	60.87	360,300
06 Jan 2022	60.00	64.35	58.18	60.72	60.72	671,100
05 Jan 2022	65.02	65.73	59.44	60.88	60.88	548,800
04 Jan 2022	65.74	66.06	61.81	65.94	65.94	662,000
03 Jan 2022	65.42	66.75	63.05	65.84	65.84	493,100
31 Dec 2021	68.69	70.24	65.11	65.21	65.21	430,500
30 Dec 2021	66.60	70.41	66.60	68.50	68.50	476,000
29 Dec 2021	70.99	70.99	65.83	66.78	66.78	451,300
28 Dec 2021	72.20	73.63	70.80	70.98	70.98	543,700
27 Dec 2021	71.57	73.09	70.73	72.22	72.22	443,100
23 Dec 2021	71.16	72.46	69.33	71.98	71.98	329,200
22 Dec 2021	70.99	72.96	69.33	71.10	71.10	455,300
21 Dec 2021	68.86	71.49	67.86	71.30	71.30	543,900
20 Dec 2021	66.52	69.50	65.44	67.94	67.94	632,500
17 Dec 2021	64.38	68.99	62.91	68.60	68.60	1,095,100
16 Dec 2021	70.57	71.44	65.78	66.21	66.21	650,000
15 Dec 2021	66.32	70.57	64.31	69.80	69.80	622,500
14 Dec 2021	70.15	71.34	64.55	66.99	66.99	821,400
13 Dec 2021	69.85	73.38	69.06	72.52	72.52	856,900
10 Dec 2021	69.44	71.99	68.75	70.42	70.42	774,200
09 Dec 2021	72.77	73.96	67.21	68.94	68.94	655,000
08 Dec 2021	71.65	74.43	68.11	73.08	73.08	349,200
07 Dec 2021	71.21	74.50	69.64	71.99	71.99	758,000
06 Dec 2021	68.00	69.17	64.25	68.14	68.14	595,500
03 Dec 2021	71.64	71.74	64.25	69.35	69.35	934,200
02 Dec 2021	67.45	70.25	66.68	68.89	68.89	457,100
01 Dec 2021	75.27	75.95	67.28	68.10	68.10	604,100
30 Nov 2021	74.55	77.36	70.83	74.35	74.35	514,800
29 Nov 2021	75.22	76.15	72.68	74.49	74.49	350,400
26 Nov 2021	73.84	77.77	73.31	74.31	74.31	299,400
24 Nov 2021	72.85	76.56	71.30	75.95	75.95	602,300
23 Nov 2021	73.22	74.29	69.79	73.00	73.00	792,900
22 Nov 2021	76.57	76.90	73.22	74.29	74.29	842,300
19 Nov 2021	81.77	82.54	76.57	76.80	76.80	713,500
18 Nov 2021	85.67	85.67	81.00	81.30	81.30	633,300
17 Nov 2021	89.41	89.42	85.24	85.99	85.99	436,900
16 Nov 2021	87.68	90.23	86.59	89.58	89.58	427,900
15 Nov 2021	89.68	90.26	86.79	88.24	88.24	401,500
12 Nov 2021	89.97	90.79	87.37	89.68	89.68	486,200
11 Nov 2021	93.24	95.00	89.07	89.20	89.20	449,200
10 Nov 2021	101.08	101.13	89.88	91.56	91.56	724,000
09 Nov 2021	98.11	102.26	96.12	102.05	102.05	641,800
08 Nov 2021	92.87	98.44	92.03	98.11	98.11	628,300
05 Nov 2021	97.42	97.83	87.69	90.73	90.73	1,508,700
04 Nov 2021	99.00	104.45	98.28	103.39	103.39	613,200
03 Nov 2021	96.51	100.80	94.75	99.00	99.00	456,300
02 Nov 2021	98.83	99.25	95.22	96.77	96.77	422,000
01 Nov 2021	99.40	103.17	97.20	98.83	98.83	438,600
29 Oct 2021	96.57	99.70	96.01	99.41	99.41	415,900
28 Oct 2021	93.50	97.79	93.33	97.41	97.41	283,300
27 Oct 2021	96.01	98.24	93.84	94.00	94.00	281,500
26 Oct 2021	99.85	100.91	94.53	96.04	96.04	339,700
25 Oct 2021	95.08	99.95	93.59	98.83	98.83	361,600
22 Oct 2021	97.21	97.46	94.06	95.01	95.01	299,300
21 Oct 2021	96.78	99.52	95.79	98.66	98.66	249,300
20 Oct 2021	97.14	97.18	94.58	96.79	96.79	281,400
19 Oct 2021	95.00	97.99	94.87	97.02	97.02	391,800
18 Oct 2021	91.39	94.43	90.55	94.25	94.25	447,300
15 Oct 2021	92.75	94.05	91.33	91.98	91.98	267,500
14 Oct 2021	92.09	93.00	90.00	91.54	91.54	536,900
13 Oct 2021	91.35	94.71	91.10	91.59	91.59	450,800
12 Oct 2021	89.19	91.00	87.40	90.22	90.22	448,300
11 Oct 2021	90.11	92.74	87.34	87.69	87.69	771,500
08 Oct 2021	92.08	93.48	90.78	91.21	91.21	228,400
07 Oct 2021	90.71	94.17	90.71	91.40	91.40	355,000
06 Oct 2021	86.17	90.75	86.12	89.57	89.57	450,300
05 Oct 2021	86.92	91.90	86.92	88.32	88.32	364,300
04 Oct 2021	93.58	93.58	85.20	86.66	86.66	856,500
01 Oct 2021	92.66	95.36	88.88	94.68	94.68	495,800
30 Sep 2021	92.07	94.67	90.80	92.51	92.51	481,800
29 Sep 2021	96.24	96.52	91.54	91.98	91.98	542,100
28 Sep 2021	103.92	104.27	93.79	94.35	94.35	1,032,100
27 Sep 2021	106.04	106.54	102.78	106.45	106.45	290,900
24 Sep 2021	105.20	107.50	103.06	107.10	107.10	304,200
23 Sep 2021	103.53	106.26	101.20	105.94	105.94	352,700
22 Sep 2021	100.70	102.65	99.48	102.23	102.23	240,900
21 Sep 2021	99.66	101.79	97.33	100.25	100.25	367,400
20 Sep 2021	101.49	102.71	96.90	98.37	98.37	493,900
17 Sep 2021	102.73	103.13	99.26	101.64	101.64	812,700
16 Sep 2021	99.91	101.95	99.04	101.46	101.46	265,000
15 Sep 2021	98.44	101.33	97.00	101.19	101.19	346,000
14 Sep 2021	102.70	103.00	98.82	99.45	99.45	263,300
13 Sep 2021	100.62	102.82	96.88	102.34	102.34	553,000
10 Sep 2021	106.10	108.68	101.06	101.37	101.37	390,200
09 Sep 2021	105.54	107.25	103.70	105.25	105.25	278,800
08 Sep 2021	110.86	110.88	105.06	106.15	106.15	495,200
07 Sep 2021	113.69	115.39	110.19	111.36	111.36	331,000
03 Sep 2021	109.92	115.68	109.22	113.69	113.69	494,600
02 Sep 2021	109.36	112.60	108.06	108.07	108.07	413,800
01 Sep 2021	107.49	110.91	107.49	108.82	108.82	270,700
31 Aug 2021	107.89	108.38	106.29	107.20	107.20	269,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Appian Corporation (APPN)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)