Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

APPN

Appian Corp Cl A

$34.70 0.72 (2.12%)
18:45 EDT APPN Stock Quote Delayed 15 Minutes
  • APPN Stock Chart
  • Historical APPN Prices
Dividend & Yield:       N/A (N/A)
P/E:       -56.93
Market Cap:       657.86M
EPS:       -0.609507
Volume:       285,200
Day's Range:       34.26 - 35.35
52wk Range:       22.61 - 43.61
Previous Close:       34.70
Historical Data for APPN
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 34.31 35.35 34.26 285,228 34.70 0.72   2.12%
05/23/19 35.16 36.37 33.83 451,666 33.98 -0.88   -2.52%
05/22/19 33.65 35.04 33.65 262,261 34.86 1.03   3.04%
05/21/19 34.10 34.43 33.60 197,265 33.83 0.09   0.27%
05/20/19 34.55 34.95 33.60 243,248 33.74 -1.22   -3.49%
05/17/19 35.07 35.33 34.56 276,000 34.96 -0.46   -1.30%
05/16/19 35.11 36.74 34.79 679,917 35.42 1.27   3.72%
05/15/19 33.63 34.41 33.36 249,796 34.15 0.28   0.83%
05/14/19 33.34 34.00 33.20 272,795 33.87 0.98   2.98%
05/13/19 34.43 34.93 32.79 495,614 32.89 -2.20   -6.27%
05/10/19 33.61 35.33 33.24 492,300 35.09 1.37   4.06%
05/09/19 33.24 34.14 32.46 338,350 33.72 0.19   0.57%
05/08/19 32.99 34.15 32.90 470,741 33.53 0.26   0.78%
05/07/19 32.93 33.56 32.85 547,643 33.27 0.18   0.54%
05/06/19 31.32 33.14 30.55 711,372 33.09 0.97   3.02%
05/03/19 31.09 33.32 31.01 2,074,500 32.12 -4.00   -11.07%
05/02/19 35.63 36.22 34.71 538,806 36.12 0.37   1.03%
05/01/19 36.25 36.34 35.73 558,038 35.75 -0.34   -0.94%
04/30/19 35.50 36.17 35.39 288,528 36.09 0.65   1.83%
04/29/19 35.30 35.80 35.14 371,576 35.44 0.17   0.48%
04/26/19 34.23 35.51 34.02 302,500 35.27 1.01   2.95%
04/25/19 33.40 34.53 33.05 255,618 34.26 0.52   1.54%
04/24/19 33.74 34.66 33.52 291,758 33.74 0.22   0.66%
04/23/19 32.96 33.67 32.96 257,034 33.52 0.63   1.92%
04/22/19 32.68 33.10 32.54 261,014 32.89 0.21   0.64%
04/18/19 32.59 32.80 31.40 399,500 32.68 0.09   0.28%
04/17/19 32.50 33.00 31.97 335,765 32.59 0.23   0.71%
04/16/19 33.15 33.24 32.11 286,639 32.36 -0.58   -1.76%
04/15/19 32.70 33.46 32.34 286,785 32.94 0.37   1.14%
04/12/19 32.46 32.67 31.85 211,600 32.57 0.25   0.77%
04/11/19 32.05 32.58 31.79 224,872 32.32 0.34   1.06%
04/10/19 32.37 32.81 31.76 275,198 31.98 -0.38   -1.17%
04/09/19 32.36 33.38 32.22 232,226 32.36 -0.21   -0.64%
04/08/19 32.70 32.79 31.56 237,636 32.57 -0.26   -0.79%
04/05/19 33.02 33.66 32.60 241,400 32.83 -0.20   -0.61%
04/04/19 34.10 34.24 32.42 321,452 33.03 -1.16   -3.39%
04/03/19 34.44 34.66 33.90 171,870 34.19 -0.02   -0.06%
04/02/19 33.85 34.31 33.31 187,734 34.21 0.25   0.74%
04/01/19 34.77 34.92 33.75 272,989 33.96 -0.47   -1.37%
03/29/19 33.76 34.48 33.25 312,200 34.43 0.90   2.68%
03/28/19 33.59 34.23 33.21 232,776 33.53 0.06   0.18%
03/27/19 34.60 34.60 32.80 342,553 33.47 -1.13   -3.27%
03/26/19 34.49 34.96 34.06 233,364 34.60 0.26   0.76%
03/25/19 34.50 34.55 33.65 288,844 34.34 -0.37   -1.07%
03/22/19 35.89 36.00 34.49 457,000 34.71 -1.36   -3.77%
03/21/19 35.33 36.25 35.30 229,909 36.07 0.60   1.69%
03/20/19 35.68 35.98 35.20 222,479 35.47 -0.19   -0.53%
03/19/19 35.66 35.84 35.34 316,993 35.66 0.13   0.37%
03/18/19 35.39 35.79 35.20 592,195 35.53 0.13   0.37%
03/15/19 36.07 36.07 35.26 694,700 35.40 -0.50   -1.39%
03/14/19 35.15 36.15 35.00 491,725 35.90 0.54   1.53%
03/13/19 35.58 36.17 35.33 407,386 35.36 -0.14   -0.39%
03/12/19 35.80 35.84 35.24 405,994 35.50 -0.23   -0.64%
03/11/19 35.07 36.14 34.91 327,337 35.73 0.70   2.00%
03/08/19 34.90 35.43 34.69 372,400 35.03 -0.50   -1.41%
03/07/19 35.74 35.99 34.96 441,495 35.53 -0.41   -1.14%
03/06/19 36.17 36.17 35.05 507,273 35.94 -0.33   -0.91%
03/05/19 35.27 36.38 34.63 553,374 36.27 1.01   2.86%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?