Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

14.62 +0.21 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.68 31.08 27.73 28.50 19,950,160 -1.85(-6.10%)
May 27, 2022 28.14 30.87 28.14 30.35 26,709,984 +2.33(+8.32%)
May 26, 2022 22.83 28.47 22.52 28.02 30,407,888 +5.00(+21.72%)
May 25, 2022 20.77 23.08 20.43 23.02 13,816,577 +2.26(+10.89%)
May 24, 2022 23.75 23.90 19.96 20.76 18,915,198 -3.76(-15.33%)
May 23, 2022 24.78 25.55 23.52 24.52 13,127,035 -0.30(-1.21%)
May 20, 2022 26.07 26.18 22.78 24.82 15,057,653 -0.89(-3.46%)
May 19, 2022 24.19 27.06 23.38 25.71 21,019,306 +1.26(+5.15%)
May 18, 2022 24.53 27.50 23.78 24.45 28,732,038 -0.79(-3.13%)
May 17, 2022 23.74 25.33 22.82 25.24 23,066,194 +2.29(+9.98%)
May 16, 2022 23.65 25.52 22.20 22.95 32,561,836 -0.76(-3.21%)
May 13, 2022 24.83 25.32 21.21 23.71 85,159,384 +5.67(+31.43%)
May 12, 2022 14.14 19.37 13.64 18.04 51,417,956 +3.41(+23.31%)
May 11, 2022 17.35 17.66 14.49 14.63 22,363,884 -3.56(-19.57%)
May 10, 2022 18.82 20.64 16.55 18.19 27,808,778 -2.40(-11.66%)
May 09, 2022 24.44 24.53 20.40 20.59 14,161,140 -4.36(-17.47%)
May 06, 2022 26.81 26.81 23.42 24.95 10,476,317 -2.07(-7.66%)
May 05, 2022 30.45 30.73 26.51 27.02 9,301,821 -4.74(-14.92%)
May 04, 2022 30.05 31.93 27.96 31.76 8,147,936 +1.66(+5.51%)
May 03, 2022 30.15 31.78 29.63 30.10 4,828,064 -0.26(-0.86%)
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.