Appian Corporation Historical Data - APPN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Appian Corporation (APPN)
Appian Corporation (APPN) Historical

Appian Corporation (APPN)

37.56

1.36

(3.76%)

Closed April 28 4:00PM

Delayed by 15 minutes

37.56

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.91	8.39826839827	34.65	38.13	34.03	412386	35.71949001	CS
4	-1.61	-4.11028848609	39.17	42.175	34.03	472169	37.26919164	CS
12	5.06	15.5692307692	32.5	42.175	30.87	535142	36.02001834	CS
26	-2.99	-7.37361282367	40.55	42.99	30.87	473319	36.30236801	CS
52	1.05	2.87592440427	36.51	54.26	30.87	383104	39.56473395	CS
156	-92.93	-71.2161851483	130.49	149.82	29.8	482604	61.86867289	CS
260	3.33	9.72830850131	34.23	259.425	29.07	654787	75.19748662	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	37.56	1.36	3.76	36.54	38.13	36.03	380360
1714084500	36.2	-0.46	-1.25	35.6	36.405	35.06	507593
1713998100	36.66	0.07	0.19	36.63	37.31	36.47	267669
1713911700	36.59	1.47	4.19	35.02	37.09	34.78	379960
1713825300	35.12	0.57	1.65	34.8	35.49	34.21	410492
1713566100	34.55	-0.31	-0.89	34.65	35.2	34.03	496218
1713479700	34.86	-0.53	-1.50	35.36	35.835	34.29	635393
1713393300	35.39	-1.13	-3.09	36.66	37.92	35.35	543729
1713306900	36.52	-1.47	-3.87	37.54	38.51	36.22	773556
1713220500	37.99	-0.48	-1.25	38.47	38.62	37.55	954928
1712961300	38.47	-1.19	-3.00	39.28	39.365	38	492909
1712874900	39.66	0.26	0.66	39.75	39.95	38.455	419111
1712788500	39.4	-1.72	-4.18	39.48	39.6	38.52	449483
1712702100	41.12	1.3	3.26	40	42.175	40	413391
1712615700	39.82	1.79	4.71	38.52	39.87	38.18	346545
1712356500	38.03	0.78	2.09	37.28	38.11	37.11	316074
1712270100	37.25	-0.26	-0.69	38.24	38.77	36.75	476403
1712183700	37.51	0.02	0.05	37.12	37.71	36.81	299469
1712097300	37.49	-0.33	-0.87	37.07	37.49	36.3	381847
1712010900	37.82	-2.13	-5.33	39.17	39.5	37.335	406443
1711665300	39.95	0.73	1.86	39.22	40.8	38.9801	485211
1711578900	39.22	1.47	3.89	38.15	39.27	37.51	461406
1711492500	37.75	-0.17	-0.45	38.42	38.52	37.61	263881
1711406100	37.92	-0.25	-0.65	38.17	38.515	37.62	280997
1711146900	38.17	-0.89	-2.28	39	39.075	36.84	639111
1711060500	39.06	1.15	3.03	38.5	40.14	38.01	1410540
1710974100	37.91	1.33	3.64	36.6	38.44	36.06	607677
1710887700	36.58	-0.06	-0.16	36	36.89	35.2	659930
1710801300	36.64	0.45	1.24	36.12	37.25	35.04	641603
1710542100	36.19	-0.6	-1.63	36.29	37.47	36.095	939129
1710455700	36.79	0.89	2.48	35.71	37.7	35.71	906809
1710369300	35.9	0.33	0.93	36.72	36.785	35.63	611903
1710282900	35.57	-0.38	-1.06	36.16	36.34	35.2	265939
1710196500	35.95	-0.68	-1.86	36.47	37.15	35.9	321545
1709940900	36.63	0.06	0.16	37	37.8	35.9874	696363
1709854500	36.57	1.12	3.16	35.4	36.91	35.2	593079
1709768100	35.45	2.61	7.95	33.8	35.76	33.47	595250
1709681700	32.84	-2.74	-7.70	34.82	34.99	32.27	565566
1709595300	35.58	-0.18	-0.50	36.2	36.2	35.01	383666
1709336100	35.76	0.91	2.61	35	36.1984	34.69	432650
1709249700	34.85	0.6	1.75	35	35.85	34.71	545293
1709163300	34.25	1.05	3.16	33.22	34.85	33.22	548069
1709076900	33.2	0.01	0.03	33.57	34.1	32.93	415490
1708990500	33.189999	1.24	3.88	31.75	33.5	31.63	471973
1708731300	31.95	-1.03	-3.12	32.67	32.979999	31.79	390425
1708644900	32.979999	0.36	1.10	33.43	33.93	32.229999	626346
1708558500	32.619999	-3.53	-9.76	35.21	35.53	32.310899	1345151
1708472100	36.15	-1.08	-2.90	36.44	36.69	35.62	510636
1708126500	37.23	-0.38	-1.01	37.8	38.25	36.43	814052
1708040100	37.61	4.23	12.67	35.65	38.5	35.19	980411
1707953700	33.38	1.7	5.37	32.38	33.439999	31.86	536641
1707867300	31.68	-2.13	-6.30	31.76	32.59	31.26	765427
1707780900	33.81	0.55	1.65	33.31	34.55	33.11	432030
1707521700	33.259999	0.62	1.90	33.049999	33.65	32.78	359128
1707435300	32.64	0.39	1.21	32.259999	32.860599	31.91	272804
1707348900	32.25	-0.13	-0.40	32.6	32.6	31.715	283152
1707262500	32.38	0.85	2.70	31.5	32.4	31.42	319043
1707176100	31.53	-1.25	-3.81	32.29	32.299999	30.87	394688
1706916900	32.78	-0.09	-0.27	32.5	32.96	31.85	294017
1706830500	32.869999	0.24	0.74	32.869999	33.404	32.32	243375
1706744100	32.63	-1.32	-3.89	33.76	33.85	32.549999	377960
1706657700	33.95	-1.27	-3.61	34.89	34.99	33.915	222548
1706571300	35.22	1.51	4.48	33.72	35.255	33.7	280595

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions