Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

37.46 +0.74 (+2.02%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 17.55 19.40 17.50 19.39 23,233,328 +2.12(+12.28%)
Jul 28, 2023 16.96 17.53 16.78 17.27 11,981,739 +0.84(+5.11%)
Jul 27, 2023 18.33 19.34 16.29 16.43 18,362,318 -1.30(-7.33%)
Jul 26, 2023 17.34 17.77 16.68 17.73 14,967,620 +0.13(+0.74%)
Jul 25, 2023 17.30 18.51 17.12 17.60 18,248,752 +0.53(+3.10%)
Jul 24, 2023 17.15 17.36 16.64 17.07 7,140,277 -0.05(-0.29%)
Jul 21, 2023 17.35 17.58 16.53 17.12 10,347,471 +0.00(+0.00%)
Jul 20, 2023 17.15 17.63 16.58 17.12 12,570,930 -0.53(-3.00%)
Jul 19, 2023 17.56 18.67 17.29 17.65 19,529,492 +0.61(+3.58%)
Jul 18, 2023 17.18 17.94 16.91 17.04 12,301,023 -0.08(-0.47%)
Jul 17, 2023 16.35 17.54 15.90 17.12 12,885,526 +0.73(+4.45%)
Jul 14, 2023 17.33 17.78 16.17 16.39 13,595,498 -1.06(-6.07%)
Jul 13, 2023 16.58 17.98 16.27 17.45 22,089,878 +1.09(+6.66%)
Jul 12, 2023 16.74 16.94 16.09 16.36 15,514,941 +0.15(+0.93%)
Jul 11, 2023 15.44 16.52 14.93 16.21 27,249,358 +1.43(+9.68%)
Jul 10, 2023 13.46 14.79 13.40 14.78 13,020,625 +1.13(+8.28%)
Jul 07, 2023 13.84 14.13 13.59 13.65 12,700,111 -0.14(-1.02%)
Jul 06, 2023 14.40 14.48 12.81 13.79 28,021,214 -1.63(-10.57%)
Jul 05, 2023 15.85 15.88 15.25 15.42 10,874,458 -0.70(-4.34%)
Jul 03, 2023 15.45 16.53 15.45 16.12 9,692,523 +0.79(+5.15%)
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%)
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.