Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

37.26 +0.54 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.78 16.09 15.11 15.33 11,020,497 -0.05(-0.33%)
Jun 29, 2023 15.66 16.13 15.12 15.38 10,237,085 -0.10(-0.65%)
Jun 28, 2023 15.00 15.54 14.85 15.48 11,883,806 +0.28(+1.84%)
Jun 27, 2023 14.98 15.49 14.69 15.20 12,187,971 +0.36(+2.43%)
Jun 26, 2023 14.85 15.70 14.77 14.84 9,032,677 +0.03(+0.20%)
Jun 23, 2023 14.78 15.06 14.55 14.81 10,643,807 -0.08(-0.54%)
Jun 22, 2023 15.32 15.54 14.87 14.89 9,310,712 -0.61(-3.94%)
Jun 21, 2023 15.89 16.06 15.15 15.50 12,319,434 -0.55(-3.43%)
Jun 20, 2023 16.50 16.85 15.83 16.05 12,102,911 -0.62(-3.72%)
Jun 16, 2023 17.15 17.43 16.51 16.67 12,287,638 -0.61(-3.53%)
Jun 15, 2023 16.79 17.46 16.36 17.28 15,604,245 +0.24(+1.41%)
Jun 14, 2023 17.69 17.90 16.45 17.04 38,524,416 -1.70(-9.07%)
Jun 13, 2023 18.63 19.25 18.15 18.74 19,428,876 +0.48(+2.63%)
Jun 12, 2023 17.55 18.86 17.46 18.26 20,617,504 +0.87(+5.00%)
Jun 09, 2023 19.18 19.58 17.36 17.39 27,936,408 -1.46(-7.75%)
Jun 08, 2023 16.52 19.03 16.30 18.85 41,146,736 +2.65(+16.36%)
Jun 07, 2023 18.42 19.50 16.13 16.20 65,029,264 +0.38(+2.40%)
Jun 06, 2023 15.26 16.25 15.25 15.82 12,812,525 +0.27(+1.74%)
Jun 05, 2023 15.82 16.46 15.12 15.55 14,793,810 -0.15(-0.96%)
Jun 02, 2023 15.08 15.88 14.59 15.70 15,227,965 +1.12(+7.68%)
Jun 01, 2023 14.73 15.23 14.38 14.58 13,225,818 -0.28(-1.88%)
May 31, 2023 14.70 15.78 14.30 14.86 17,190,416 +0.12(+0.81%)
May 30, 2023 14.29 14.95 14.02 14.74 11,726,061 +0.66(+4.69%)
May 26, 2023 13.75 14.25 13.57 14.08 8,109,874 +0.37(+2.70%)
May 25, 2023 14.57 14.76 13.50 13.71 11,443,760 -0.59(-4.13%)
May 24, 2023 14.05 14.37 13.61 14.30 13,252,535 -0.11(-0.76%)
May 23, 2023 14.38 15.41 14.27 14.41 17,566,634 -0.12(-0.83%)
May 22, 2023 13.79 14.84 13.58 14.53 16,385,035 +0.77(+5.60%)
May 19, 2023 14.59 14.65 13.68 13.76 14,829,700 -0.93(-6.33%)
May 18, 2023 13.30 14.74 13.22 14.69 21,977,256 +1.53(+11.63%)
May 17, 2023 12.60 13.45 12.40 13.16 15,051,618 +0.77(+6.21%)
May 16, 2023 12.62 12.83 12.10 12.39 12,281,571 -0.41(-3.20%)
May 15, 2023 12.13 12.98 11.84 12.80 14,327,160 +0.73(+6.05%)
May 12, 2023 12.45 12.45 11.57 12.07 15,471,541 -0.40(-3.21%)
May 11, 2023 12.20 13.19 11.86 12.47 18,467,648 +0.22(+1.80%)
May 10, 2023 12.11 12.96 11.61 12.25 31,101,820 -0.05(-0.41%)
May 09, 2023 11.60 12.74 11.54 12.30 27,074,684 +0.36(+3.02%)
May 08, 2023 10.90 11.98 10.79 11.94 20,456,140 +1.23(+11.48%)
May 05, 2023 9.280 10.81 9.280 10.71 23,229,968 +1.58(+17.31%)
May 04, 2023 9.150 9.280 8.800 9.130 14,812,665 -0.13(-1.40%)
May 03, 2023 9.100 9.860 8.980 9.260 18,842,936 +0.25(+2.77%)
May 02, 2023 9.890 9.920 9.000 9.010 14,531,478 -0.98(-9.81%)
May 01, 2023 9.860 10.13 9.420 9.990 16,314,846 +0.13(+1.32%)
Apr 28, 2023 10.05 10.50 9.795 9.860 10,387,701 -0.30(-2.95%)
Apr 27, 2023 9.970 10.41 9.830 10.16 10,342,969 +0.32(+3.25%)
Apr 26, 2023 10.14 10.35 9.760 9.840 8,142,603 -0.11(-1.11%)
Apr 25, 2023 10.44 10.44 9.945 9.950 7,440,134 -0.58(-5.51%)
Apr 24, 2023 10.86 10.95 10.26 10.53 7,581,230 -0.46(-4.19%)
Apr 21, 2023 10.97 11.41 10.89 10.99 9,055,734 +0.07(+0.64%)
Apr 20, 2023 11.23 11.40 10.90 10.92 6,749,713 -0.57(-4.96%)
Apr 19, 2023 11.41 11.68 11.23 11.49 6,315,217 -0.19(-1.63%)
Apr 18, 2023 11.60 11.74 11.34 11.68 7,792,856 +0.17(+1.48%)
Apr 17, 2023 10.93 11.63 10.83 11.51 10,444,325 +0.47(+4.26%)
Apr 14, 2023 11.44 11.54 10.69 11.04 11,261,080 -0.33(-2.90%)
Apr 13, 2023 11.12 11.62 11.04 11.37 11,214,290 +0.43(+3.93%)
Apr 12, 2023 12.18 12.27 10.90 10.94 14,390,734 -0.76(-6.50%)
Apr 11, 2023 11.25 11.80 11.22 11.70 10,339,984 +0.57(+5.12%)
Apr 10, 2023 10.41 11.15 10.28 11.13 9,333,347 +0.56(+5.30%)
Apr 06, 2023 10.32 10.89 10.12 10.57 9,311,299 +0.18(+1.68%)
Apr 05, 2023 10.60 10.76 10.01 10.39 9,735,933 -0.42(-3.84%)
Apr 04, 2023 11.47 11.48 10.63 10.81 10,631,949 -0.48(-4.25%)
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.