APPN - Appian Corporation

NasdaqGM - NasdaqGM Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 201831.0031.6630.9131.1931.19207,500
24 May 2018------
23 May 201829.9230.7729.6130.4430.44214,100
22 May 201830.4431.1929.8529.9429.94317,600
21 May 201831.7732.0030.3430.6030.60367,500
18 May 201831.1532.1931.0031.4931.49466,100
17 May 201830.6431.6230.5931.4531.45332,900
16 May 201830.4731.3330.0230.6430.64308,000
15 May 201830.8531.1929.7530.2730.27388,600
14 May 201831.7831.9030.4030.7930.79526,500
11 May 201830.0031.9029.9231.1231.121,223,500
10 May 201827.0329.8627.0329.4729.47720,400
09 May 201826.4627.4026.3627.1427.14308,300
08 May 201826.0726.6825.6026.2726.27323,200
07 May 201826.4526.7826.1526.2726.27317,300
04 May 201828.9929.1025.7426.2526.251,016,500
03 May 201828.4629.0428.0028.8228.82539,800
02 May 201828.1628.7527.9028.4228.42387,800
01 May 201828.3028.5027.4727.8027.80547,700
30 Apr 201827.0027.3226.5927.1127.11198,200
27 Apr 201826.6827.2826.5926.9126.91220,800
26 Apr 201826.0727.4926.0726.5626.56223,800
25 Apr 201826.5026.8525.0125.9725.97343,400
24 Apr 201826.3027.0026.1126.3826.38339,500
23 Apr 201827.6527.7325.9226.2926.29359,200
20 Apr 201828.4328.7427.5527.7127.71192,700
19 Apr 201827.3029.0927.3028.4328.43404,900
18 Apr 201827.1627.6026.3227.2727.27261,700
17 Apr 201826.3027.0026.0526.8426.84368,400
16 Apr 201825.5026.6225.2926.2626.26225,500
13 Apr 201827.1227.2625.4025.5825.58472,800
12 Apr 201827.9327.9326.5227.2727.27256,500
11 Apr 201827.9028.2227.2627.7527.75152,500
10 Apr 201827.8628.1327.6427.8727.87183,500
09 Apr 201827.5528.3827.1027.5127.51335,900
06 Apr 201827.8928.2626.3026.9426.94355,200
05 Apr 201827.2928.2826.8228.2528.25280,400
04 Apr 201825.5427.6525.2627.3127.31209,000
03 Apr 201826.3426.8225.8526.1026.10222,200
02 Apr 201825.2326.4625.2026.2426.24256,800
29 Mar 201825.1626.1024.9125.1825.18353,400
28 Mar 201825.9726.1524.9224.9824.98323,300
27 Mar 201826.5026.7525.6026.0726.07325,700
26 Mar 201826.7426.8825.8226.3826.38436,700
23 Mar 201826.0126.6025.5726.2626.26322,300
22 Mar 201826.2026.6126.0126.3726.37349,600
21 Mar 201826.8427.7726.5126.7726.77477,100
20 Mar 201826.6926.8926.3526.7626.76458,200
19 Mar 201826.6026.7526.1026.4326.43383,200
16 Mar 201826.0026.6325.5726.3626.36405,800
15 Mar 201827.5527.7524.9425.9625.96766,700
14 Mar 201827.2028.4127.0527.8527.85228,600
13 Mar 201829.0029.1627.2127.2827.28349,500
12 Mar 201828.1829.1328.1829.0729.07276,900
09 Mar 201828.7429.1127.6628.2828.28380,500
08 Mar 201829.0129.2828.5828.7128.71312,900
07 Mar 201828.1829.1228.1829.1129.11312,800
06 Mar 201829.0029.1128.4028.5228.52351,000
05 Mar 201828.7728.9827.5328.8028.80492,200
02 Mar 201828.8229.1128.4728.7428.74390,000
01 Mar 201827.0029.1127.0028.9128.91529,200
28 Feb 201827.8528.0127.0027.0427.04392,700
27 Feb 201827.5028.1927.4027.7427.74491,000
26 Feb 201828.0628.6327.5027.7327.73739,800
23 Feb 201830.8030.9028.0528.7428.74732,100
22 Feb 201830.6430.7030.0130.6230.62279,800
21 Feb 201829.4430.7129.3330.6430.64229,300
20 Feb 201830.5130.8829.4129.5229.52282,100
16 Feb 201830.5030.7330.3030.4430.44235,600
15 Feb 201830.6130.8829.8630.4630.46289,100
14 Feb 201829.6530.6429.0229.9929.99595,400
13 Feb 201830.0131.0029.7330.6430.64170,600
12 Feb 201828.5530.6928.5030.0030.00255,500
09 Feb 201827.9728.6327.0528.0028.00274,800
08 Feb 201827.7828.3727.3227.7527.75181,300
07 Feb 201828.8229.8427.5927.7227.72215,700
06 Feb 201826.2629.1526.0028.8828.88338,100
05 Feb 201828.0028.3827.0727.5327.53411,300
02 Feb 201829.6029.7028.1028.6128.61452,900
01 Feb 201830.9331.7029.6529.8029.80329,200
31 Jan 201830.5531.4730.5031.0031.00249,900
30 Jan 201830.4730.8029.6230.3730.37345,500
29 Jan 201831.4131.9730.2530.9430.94352,900
26 Jan 201832.5032.6930.2531.3931.39534,700
25 Jan 201832.3032.9132.1932.2632.26162,900
24 Jan 201832.0033.4532.0032.1032.10315,200
23 Jan 201833.7034.0031.6132.0432.04697,600
22 Jan 201835.5035.5033.6533.7133.71449,400
19 Jan 201835.1136.3835.0735.5135.51372,900
18 Jan 201836.9937.8334.2436.1536.15733,500
17 Jan 201838.2738.9837.8538.4338.43466,200
16 Jan 201838.4938.4937.5037.6937.69518,300
12 Jan 201837.3737.9836.0136.7636.76610,200
11 Jan 201833.2538.3033.2536.7536.751,404,400
10 Jan 201831.6535.0331.2534.5734.57768,100
09 Jan 201837.2637.3931.1031.8731.871,442,300
08 Jan 201839.0039.4932.7336.1036.102,183,100
05 Jan 201839.4943.2638.6039.6839.681,841,300
04 Jan 201840.2040.2036.9037.7637.761,153,000
03 Jan 201833.9836.0833.3435.7335.73677,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes