Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affirm Holdings Inc Cl A (NQ: AFRM )

30.75 -0.40 (-1.28%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 160.00 165.80 157.51 162.50 6,404,273 +0.61(+0.38%)
Oct 28, 2021 155.45 162.82 153.26 161.89 7,314,591 +10.75(+7.11%)
Oct 27, 2021 155.85 161.92 150.30 151.14 9,051,930 -0.72(-0.47%)
Oct 26, 2021 161.56 151.86 10,430,698 -8.18(-5.11%)
Oct 25, 2021 157.27 160.04 11,433,605 +4.83(+3.11%)
Oct 22, 2021 154.17 159.82 155.21 9,905,940 -0.13(-0.08%)
Oct 21, 2021 150.66 156.16 149.87 155.34 9,496,206 +7.70(+5.22%)
Oct 20, 2021 156.29 158.20 146.15 147.64 10,444,579 -7.71(-4.96%)
Oct 19, 2021 157.52 160.69 153.30 155.35 12,806,676 -1.90(-1.21%)
Oct 18, 2021 146.73 159.67 146.61 157.25 23,551,706 +10.52(+7.17%)
Oct 15, 2021 148.66 153.20 145.54 146.73 16,099,523 -1.74(-1.17%)
Oct 14, 2021 151.10 153.49 144.31 148.47 24,103,222 +2.34(+1.60%)
Oct 13, 2021 141.42 150.17 141.08 146.13 25,962,030 +5.46(+3.88%)
Oct 12, 2021 136.21 142.95 132.12 140.67 24,351,876 +5.64(+4.18%)
Oct 11, 2021 141.90 145.99 133.62 135.03 31,031,376 -6.16(-4.36%)
Oct 08, 2021 132.33 144.81 131.60 141.19 33,649,400 +7.29(+5.44%)
Oct 07, 2021 131.18 140.90 129.18 133.90 29,114,852 +0.20(+0.15%)
Oct 06, 2021 109.78 138.88 109.20 133.70 52,990,864 +22.24(+19.95%)
Oct 05, 2021 109.15 114.63 109.07 111.46 7,791,862 +3.51(+3.25%)
Oct 04, 2021 115.85 117.00 106.80 107.95 10,857,395 -9.90(-8.40%)
Oct 01, 2021 118.25 119.85 113.40 117.85 9,141,717 -1.28(-1.07%)
Sep 30, 2021 114.44 120.86 112.80 119.13 13,453,701 +6.36(+5.64%)
Sep 29, 2021 119.96 121.27 110.64 112.77 16,622,751 -1.75(-1.53%)
Sep 28, 2021 126.22 127.88 113.50 114.52 14,827,182 -13.85(-10.79%)
Sep 27, 2021 123.38 131.22 122.28 128.37 13,042,711 +4.64(+3.75%)
Sep 24, 2021 130.26 133.17 123.28 123.73 20,497,774 -3.16(-2.49%)
Sep 23, 2021 113.90 129.08 112.39 126.89 20,987,288 +12.82(+11.24%)
Sep 22, 2021 108.50 115.41 106.61 114.07 11,327,556 +5.96(+5.51%)
Sep 21, 2021 109.10 111.14 104.00 108.11 9,182,559 +0.41(+0.38%)
Sep 20, 2021 109.03 112.81 104.60 107.70 12,833,521 -8.58(-7.38%)
Sep 17, 2021 116.94 121.25 114.30 116.28 15,284,117 -1.30(-1.11%)
Sep 16, 2021 109.40 119.75 109.15 117.58 17,461,516 +7.83(+7.13%)
Sep 15, 2021 108.04 112.76 107.06 109.75 14,462,732 +1.69(+1.56%)
Sep 14, 2021 109.06 114.74 105.00 108.06 22,196,202 -1.24(-1.13%)
Sep 13, 2021 110.21 114.75 102.98 109.30 44,878,916 -14.40(-11.64%)
Sep 10, 2021 111.10 126.46 105.60 123.70 54,062,100 +31.64(+34.37%)
Sep 09, 2021 88.00 92.29 86.76 92.06 10,876,691 +4.52(+5.16%)
Sep 08, 2021 92.11 94.04 87.13 87.54 4,998,440 -3.97(-4.34%)
Sep 07, 2021 94.04 95.60 91.50 91.51 3,562,202 -1.54(-1.66%)
Sep 03, 2021 98.94 100.00 92.55 93.05 6,110,259 -5.94(-6.00%)
Sep 02, 2021 97.11 99.32 95.24 98.99 6,518,114 +2.51(+2.60%)
Sep 01, 2021 94.39 98.67 93.28 96.48 6,361,289 +0.14(+0.15%)
Aug 31, 2021 95.24 96.55 90.28 96.34 15,835,470 -3.25(-3.26%)
Aug 30, 2021 96.24 101.00 91.29 99.59 44,385,596 +31.69(+46.67%)
Aug 27, 2021 66.89 69.41 66.10 67.90 7,832,039 -2.08(-2.97%)
Aug 26, 2021 72.71 74.19 69.42 69.98 2,345,181 -2.73(-3.75%)
Aug 25, 2021 69.66 73.60 68.38 72.71 3,456,227 +4.18(+6.10%)
Aug 24, 2021 68.00 70.70 67.32 68.53 2,205,744 +0.82(+1.21%)
Aug 23, 2021 65.37 68.00 65.28 67.71 1,933,034 +2.95(+4.56%)
Aug 20, 2021 63.29 64.87 63.15 64.76 1,118,917 +1.30(+2.05%)
Aug 19, 2021 62.97 64.80 62.80 63.46 1,417,347 -1.22(-1.89%)
Aug 18, 2021 63.80 65.83 62.01 64.68 1,940,534 +1.18(+1.86%)
Aug 17, 2021 62.14 65.80 62.11 63.50 2,208,479 -0.09(-0.14%)
Aug 16, 2021 65.22 65.23 61.66 63.59 1,634,598 -2.36(-3.58%)
Aug 13, 2021 67.68 68.46 64.77 65.95 1,679,787 -1.59(-2.35%)
Aug 12, 2021 68.75 68.78 66.75 67.54 1,128,779 -1.08(-1.57%)
Aug 11, 2021 66.36 68.71 65.50 68.62 2,258,840 +3.06(+4.67%)
Aug 10, 2021 66.39 66.50 65.01 65.56 1,243,133 -0.32(-0.49%)
Aug 09, 2021 68.00 68.34 65.86 65.88 1,534,740 -1.29(-1.92%)
Aug 06, 2021 67.16 68.10 64.28 67.17 1,886,467 +0.01(+0.01%)
Aug 05, 2021 67.43 71.50 64.76 67.16 4,516,919 -1.06(-1.55%)
Aug 04, 2021 67.02 70.20 66.12 68.22 5,512,628 +1.55(+2.32%)
Aug 03, 2021 64.44 69.93 58.68 66.67 10,584,034 +1.96(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.