Appian Corp Stock Price History
| APPN Stock | USD 34.55 0.31 0.89% |
Below is the normalized historical share price chart for Appian Corp extending back to May 25, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Appian Corp stands at 34.55, as last reported on the 19th of April, with the highest price reaching 35.20 and the lowest price hitting 34.03 during the day.
If you're considering investing in Appian Stock, it is important to understand the factors that can impact its price. We consider Appian Corp very steady. Appian Corp secures Sharpe Ratio (or Efficiency) of 0.0314, which signifies that the company had a 0.0314% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Appian Corp, which you can use to evaluate the volatility of the firm. Please confirm Appian Corp's Downside Deviation of 3.35, mean deviation of 2.55, and Risk Adjusted Performance of 0.0338 to double-check if the risk estimate we provide is consistent with the expected return of 0.11%.
As of the 19th of April 2024, Common Stock Shares Outstanding is likely to drop to about 69 M. In addition to that, Total Stockholder Equity is likely to drop to about 49.7 M. At this time, Appian Corp's Price To Sales Ratio is very stable compared to the past year. As of the 19th of April 2024, Price Sales Ratio is likely to grow to 8.63, while Price Earnings Ratio is likely to drop (25.94). Appian Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 25th of May 2017 | 200 Day MA 40.4563 | 50 Day MA 36.1266 | Beta 1.456 |
Appian |
Sharpe Ratio = 0.0314
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | APPN | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.54 actual daily | 31 69% of assets are more volatile |
Expected Return
| 0.11 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.03 actual daily | 2 98% of assets perform better |
Based on monthly moving average Appian Corp is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Appian Corp by adding it to a well-diversified portfolio.
Price Book 53.977 | Enterprise Value Ebitda (36.39) | Price Sales 5.1777 | Shares Float 35.1 M | Wall Street Target Price 45.88 |
Appian Corp Stock Price History Chart
There are several ways to analyze Appian Stock price data. The simplest method is using a basic Appian candlestick price chart, which shows Appian Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 9, 2024 | 41.12 |
| Lowest Price | February 5, 2024 | 31.53 |
Appian Corp April 19, 2024 Stock Price Synopsis
Various analyses of Appian Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Appian Stock. It can be used to describe the percentage change in the price of Appian Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Appian Stock.| Appian Corp Price Daily Balance Of Power | (0.26) | |
| Appian Corp Price Action Indicator | (0.22) | |
| Appian Corp Price Rate Of Daily Change | 0.99 | |
| Appian Corp Accumulation Distribution | 16,494 |
Appian Corp April 19, 2024 Stock Price Analysis
Appian Stock Price History Data
The price series of Appian Corp for the period between Sat, Jan 20, 2024 and Fri, Apr 19, 2024 has a statistical range of 9.59 with a coefficient of variation of 7.01. The prices are distributed with arithmetic mean of 35.44. The median price for the last 90 days is 35.57.| Open | High | Low | Close | Volume | ||
| 04/19/2024 | 34.65 | 35.20 | 34.03 | 34.55 | 496,218 | |
| 04/18/2024 | 35.36 | 35.84 | 34.29 | 34.86 | 635,393 | |
| 04/17/2024 | 36.58 | 37.92 | 35.35 | 35.39 | 543,933 | |
| 04/16/2024 | 37.54 | 38.51 | 36.22 | 36.52 | 792,064 | |
| 04/15/2024 | 38.46 | 38.62 | 37.55 | 37.99 | 954,928 | |
| 04/12/2024 | 39.09 | 39.37 | 38.00 | 38.47 | 492,909 | |
| 04/11/2024 | 39.75 | 39.95 | 38.46 | 39.66 | 419,111 | |
| 04/10/2024 | 39.48 | 39.60 | 38.52 | 39.40 | 461,093 | |
| 04/09/2024 | 40.32 | 42.18 | 40.17 | 41.12 | 413,391 | |
| 04/08/2024 | 38.52 | 39.87 | 38.18 | 39.82 | 346,545 | |
| 04/05/2024 | 37.11 | 38.11 | 37.02 | 38.03 | 321,518 | |
| 04/04/2024 | 38.24 | 38.77 | 36.75 | 37.25 | 476,403 | |
| 04/03/2024 | 37.12 | 37.71 | 36.90 | 37.51 | 299,469 | |
| 04/02/2024 | 36.79 | 37.49 | 36.22 | 37.49 | 404,001 | |
| 04/01/2024 | 39.17 | 39.50 | 37.34 | 37.82 | 406,443 | |
| 03/28/2024 | 39.22 | 40.80 | 38.98 | 39.95 | 485,211 | |
| 03/27/2024 | 38.15 | 39.27 | 37.51 | 39.22 | 461,406 | |
| 03/26/2024 | 38.42 | 38.52 | 37.61 | 37.75 | 263,882 | |
| 03/25/2024 | 38.17 | 38.52 | 37.62 | 37.92 | 280,997 | |
| 03/22/2024 | 39.00 | 39.08 | 36.84 | 38.17 | 639,111 | |
| 03/21/2024 | 38.50 | 40.14 | 38.01 | 39.06 | 1,410,494 | |
| 03/20/2024 | 36.60 | 38.44 | 36.06 | 37.91 | 607,687 | |
| 03/19/2024 | 36.00 | 36.89 | 35.20 | 36.58 | 659,909 | |
| 03/18/2024 | 36.12 | 37.25 | 35.04 | 36.64 | 641,603 | |
| 03/15/2024 | 36.29 | 37.48 | 36.10 | 36.19 | 962,127 | |
| 03/14/2024 | 35.71 | 37.70 | 35.71 | 36.79 | 906,809 | |
| 03/13/2024 | 36.72 | 36.78 | 35.63 | 35.90 | 611,926 | |
| 03/12/2024 | 35.95 | 36.34 | 35.20 | 35.57 | 265,939 | |
| 03/11/2024 | 36.47 | 37.15 | 35.90 | 35.95 | 321,547 | |
| 03/08/2024 | 37.00 | 37.80 | 35.99 | 36.63 | 696,366 | |
| 03/07/2024 | 35.40 | 36.91 | 35.20 | 36.57 | 593,079 | |
| 03/06/2024 | 33.80 | 35.76 | 33.47 | 35.45 | 590,093 | |
| 03/05/2024 | 34.82 | 34.99 | 32.27 | 32.84 | 565,566 | |
| 03/04/2024 | 36.20 | 36.20 | 35.01 | 35.58 | 383,732 | |
| 03/01/2024 | 35.00 | 36.20 | 34.69 | 35.76 | 432,662 | |
| 02/29/2024 | 35.00 | 35.85 | 34.71 | 34.85 | 545,294 | |
| 02/28/2024 | 33.22 | 34.85 | 33.22 | 34.25 | 548,079 | |
| 02/27/2024 | 33.57 | 34.10 | 32.93 | 33.20 | 419,306 | |
| 02/26/2024 | 31.75 | 33.50 | 31.63 | 33.19 | 471,973 | |
| 02/23/2024 | 32.67 | 32.98 | 31.79 | 31.95 | 390,438 | |
| 02/22/2024 | 33.43 | 33.93 | 32.23 | 32.98 | 626,380 | |
| 02/21/2024 | 35.21 | 35.53 | 32.31 | 32.62 | 1,345,264 | |
| 02/20/2024 | 36.44 | 36.69 | 35.62 | 36.15 | 510,636 | |
| 02/16/2024 | 37.80 | 38.25 | 36.43 | 37.23 | 814,052 | |
| 02/15/2024 | 35.65 | 38.50 | 35.19 | 37.61 | 980,411 | |
| 02/14/2024 | 32.38 | 33.44 | 31.86 | 33.38 | 537,958 | |
| 02/13/2024 | 32.08 | 32.59 | 31.26 | 31.68 | 788,851 | |
| 02/12/2024 | 33.31 | 34.55 | 33.11 | 33.81 | 432,040 | |
| 02/09/2024 | 33.05 | 33.65 | 32.78 | 33.26 | 359,128 | |
| 02/08/2024 | 32.26 | 32.86 | 31.91 | 32.64 | 272,804 | |
| 02/07/2024 | 32.60 | 32.60 | 31.72 | 32.25 | 283,152 | |
| 02/06/2024 | 31.50 | 32.40 | 31.42 | 32.38 | 319,043 | |
| 02/05/2024 | 32.29 | 32.30 | 30.87 | 31.53 | 394,688 | |
| 02/02/2024 | 32.50 | 32.96 | 31.85 | 32.78 | 294,017 | |
| 02/01/2024 | 32.87 | 33.40 | 32.32 | 32.87 | 243,477 | |
| 01/31/2024 | 33.76 | 33.85 | 32.55 | 32.63 | 377,964 | |
| 01/30/2024 | 34.89 | 34.99 | 33.92 | 33.95 | 222,608 | |
| 01/29/2024 | 33.72 | 35.26 | 33.70 | 35.22 | 280,595 | |
| 01/26/2024 | 34.05 | 34.43 | 33.64 | 33.71 | 245,380 | |
| 01/25/2024 | 34.43 | 34.43 | 33.36 | 33.75 | 270,196 | |
| 01/24/2024 | 34.75 | 34.83 | 33.74 | 33.83 | 257,859 |
About Appian Corp Stock history
Appian Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Appian is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Appian Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Appian Corp stock prices may prove useful in developing a viable investing in Appian Corp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 73.1 M | 69 M | |
| Net Loss | -135.8 M | -129 M |
Appian Corp Quarterly Net Working Capital |
|
Appian Corp Stock Technical Analysis
Appian Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Dashboard Now
Portfolio DashboardPortfolio dashboard that provides centralized access to all your investments |
| All Next | Launch Module |
Appian Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Appian Corp's price direction in advance. Along with the technical and fundamental analysis of Appian Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Appian to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0338 | |||
| Jensen Alpha | (0.06) | |||
| Total Risk Alpha | (0.20) | |||
| Sortino Ratio | 0.023 | |||
| Treynor Ratio | 0.0409 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Appian Corp. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in american community survey. To learn how to invest in Appian Stock, please use our How to Invest in Appian Corp guide.You can also try the Portfolio Manager module to state of the art Portfolio Manager to monitor and improve performance of your invested capital.
Complementary Tools for Appian Stock analysis
When running Appian Corp's price analysis, check to measure Appian Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Appian Corp is operating at the current time. Most of Appian Corp's value examination focuses on studying past and present price action to predict the probability of Appian Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Appian Corp's price. Additionally, you may evaluate how the addition of Appian Corp to your portfolios can decrease your overall portfolio volatility.
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios |
Is Appian Corp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Appian Corp. If investors know Appian will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Appian Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (1.52) | Revenue Per Share 7.46 | Quarterly Revenue Growth 0.155 | Return On Assets (0.10) | Return On Equity (1.13) |
The market value of Appian Corp is measured differently than its book value, which is the value of Appian that is recorded on the company's balance sheet. Investors also form their own opinion of Appian Corp's value that differs from its market value or its book value, called intrinsic value, which is Appian Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Appian Corp's market value can be influenced by many factors that don't directly affect Appian Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Appian Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine if Appian Corp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Appian Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.