Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

36.91 +0.19 (+0.52%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 20.58 20.90 19.95 20.07 8,515,719 -0.25(-1.23%)
Oct 28, 2022 19.97 20.57 19.29 20.32 8,111,495 -0.30(-1.45%)
Oct 27, 2022 20.96 21.96 20.23 20.62 9,655,122 +0.06(+0.29%)
Oct 26, 2022 20.14 21.93 19.92 20.56 11,090,456 -0.06(-0.29%)
Oct 25, 2022 18.18 20.82 18.18 20.62 15,131,549 +2.57(+14.24%)
Oct 24, 2022 18.15 18.17 16.74 18.05 12,447,549 -0.25(-1.37%)
Oct 21, 2022 17.79 18.35 17.12 18.30 11,480,021 +0.27(+1.50%)
Oct 20, 2022 17.94 19.15 17.59 18.03 10,095,929 +0.12(+0.67%)
Oct 19, 2022 19.14 19.18 17.62 17.91 11,703,475 -1.62(-8.29%)
Oct 18, 2022 19.65 20.08 18.54 19.53 12,619,423 +1.10(+5.97%)
Oct 17, 2022 18.13 19.18 18.08 18.43 11,724,969 +1.16(+6.72%)
Oct 14, 2022 19.38 19.70 17.26 17.27 11,571,310 -1.49(-7.94%)
Oct 13, 2022 18.22 19.48 17.28 18.76 13,743,250 -1.05(-5.30%)
Oct 12, 2022 19.45 20.08 19.13 19.81 9,057,629 +0.46(+2.38%)
Oct 11, 2022 18.56 19.98 17.57 19.35 12,516,287 +0.76(+4.09%)
Oct 10, 2022 19.16 19.20 17.94 18.59 7,213,246 -0.31(-1.64%)
Oct 07, 2022 19.95 20.13 18.43 18.90 11,565,311 -2.05(-9.79%)
Oct 06, 2022 20.82 21.48 20.27 20.95 8,135,275 +0.03(+0.14%)
Oct 05, 2022 20.65 21.14 20.02 20.92 8,572,535 -0.69(-3.19%)
Oct 04, 2022 19.87 21.90 19.85 21.61 15,072,018 +2.60(+13.68%)
Oct 03, 2022 18.80 19.35 18.36 19.01 9,321,387 +0.25(+1.33%)
Sep 30, 2022 18.90 19.75 18.63 18.76 7,754,021 -0.30(-1.57%)
Sep 29, 2022 20.17 20.19 18.50 19.06 12,760,979 -1.60(-7.74%)
Sep 28, 2022 19.60 20.98 19.30 20.66 9,927,090 +1.27(+6.55%)
Sep 27, 2022 19.62 20.63 19.16 19.39 10,692,480 +0.35(+1.84%)
Sep 26, 2022 19.32 20.51 18.85 19.04 9,894,221 -0.24(-1.24%)
Sep 23, 2022 19.83 20.14 18.75 19.28 12,479,437 -0.72(-3.60%)
Sep 22, 2022 21.61 21.64 19.75 20.00 11,631,141 -1.33(-6.24%)
Sep 21, 2022 22.17 23.10 21.32 21.33 11,389,989 -0.81(-3.66%)
Sep 20, 2022 22.35 23.23 21.93 22.14 9,122,194 -0.56(-2.47%)
Sep 19, 2022 22.21 22.88 21.63 22.70 8,220,349 +0.40(+1.79%)
Sep 16, 2022 23.49 23.72 22.15 22.30 13,959,509 -1.69(-7.04%)
Sep 15, 2022 22.71 25.12 22.64 23.99 17,410,704 -0.34(-1.40%)
Sep 14, 2022 24.10 24.37 23.11 24.33 8,037,232 +0.14(+0.58%)
Sep 13, 2022 24.51 25.24 24.03 24.19 10,920,630 -2.60(-9.71%)
Sep 12, 2022 26.58 27.26 25.86 26.79 9,454,416 +0.54(+2.06%)
Sep 09, 2022 24.10 26.43 24.00 26.25 12,629,426 +2.55(+10.76%)
Sep 08, 2022 22.49 23.77 22.25 23.70 8,697,256 +0.64(+2.78%)
Sep 07, 2022 22.24 23.46 21.90 23.06 8,071,608 +0.76(+3.41%)
Sep 06, 2022 22.30 22.99 21.34 22.30 9,479,241 -0.15(-0.67%)
Sep 02, 2022 23.45 23.73 22.12 22.45 10,258,271 -0.71(-3.07%)
Sep 01, 2022 23.25 23.30 21.96 23.16 10,006,600 -0.27(-1.15%)
Aug 31, 2022 24.49 25.14 23.42 23.43 11,010,378 -0.11(-0.47%)
Aug 30, 2022 24.33 24.99 22.79 23.54 12,008,705 -0.45(-1.88%)
Aug 29, 2022 23.73 24.97 23.46 23.99 13,455,434 -0.58(-2.36%)
Aug 26, 2022 27.43 28.80 24.05 24.57 39,517,260 -6.66(-21.33%)
Aug 25, 2022 30.83 31.42 29.70 31.23 18,359,388 +1.00(+3.31%)
Aug 24, 2022 29.93 30.80 29.09 30.23 8,138,823 +0.91(+3.10%)
Aug 23, 2022 29.68 30.48 28.91 29.32 10,181,354 -0.17(-0.58%)
Aug 22, 2022 29.60 31.78 28.88 29.49 12,731,768 -1.43(-4.62%)
Aug 19, 2022 34.03 34.03 30.33 30.92 16,673,253 -4.83(-13.51%)
Aug 18, 2022 37.26 37.26 35.28 35.75 9,820,481 -1.64(-4.39%)
Aug 17, 2022 38.54 38.73 36.28 37.39 11,910,576 -2.52(-6.31%)
Aug 16, 2022 38.44 40.97 37.28 39.91 12,639,123 +1.49(+3.88%)
Aug 15, 2022 38.58 40.77 38.39 38.42 10,240,880 -0.77(-1.96%)
Aug 12, 2022 37.74 39.42 36.64 39.19 10,939,241 +2.22(+6.00%)
Aug 11, 2022 38.45 39.40 36.07 36.97 15,929,620 +0.19(+0.52%)
Aug 10, 2022 35.90 37.95 35.19 36.78 14,983,632 +4.20(+12.89%)
Aug 09, 2022 33.42 34.39 31.86 32.58 10,731,777 -2.32(-6.65%)
Aug 08, 2022 33.35 37.00 33.29 34.90 14,948,823 +1.50(+4.49%)
Aug 05, 2022 30.60 33.73 30.14 33.40 15,187,192 +0.85(+2.61%)
Aug 04, 2022 32.06 33.38 31.41 32.55 13,169,258 +0.65(+2.04%)
Aug 03, 2022 29.03 31.92 29.03 31.90 17,965,430 +3.75(+13.32%)
Aug 02, 2022 26.46 28.81 26.39 28.15 11,866,228 +0.98(+3.61%)
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.