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 10,236,083 -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 +5.34(+44.72%)
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 10.91 10.94 14,390,734 -0.76(-6.50%)
Apr 11, 2023 11.25 11.80 11.25 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.