Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

31.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.82 34.89 32.80 34.41 21,437,402 +0.29(+0.85%)
Nov 29, 2023 32.66 34.96 32.60 34.12 34,807,624 +1.37(+4.18%)
Nov 28, 2023 29.87 33.05 28.83 32.75 44,249,640 +3.38(+11.51%)
Nov 27, 2023 27.08 30.35 27.05 29.37 45,194,600 +3.14(+11.97%)
Nov 24, 2023 25.54 26.55 25.02 26.23 6,819,207 +0.66(+2.58%)
Nov 22, 2023 25.50 26.07 25.09 25.57 9,662,230 +0.54(+2.16%)
Nov 21, 2023 25.03 25.28 24.18 25.03 8,295,217 -0.43(-1.69%)
Nov 20, 2023 24.80 25.94 24.04 25.46 10,962,902 +0.67(+2.70%)
Nov 17, 2023 24.83 25.22 24.40 24.79 11,295,117 +0.25(+1.02%)
Nov 16, 2023 25.46 25.58 24.27 24.54 14,393,690 -1.44(-5.54%)
Nov 15, 2023 25.34 27.00 25.15 25.98 19,681,604 +0.42(+1.64%)
Nov 14, 2023 24.86 26.20 24.59 25.56 22,896,380 +2.68(+11.71%)
Nov 13, 2023 22.25 23.20 21.88 22.88 10,299,907 +0.45(+2.01%)
Nov 10, 2023 24.70 24.75 21.87 22.43 27,862,502 -2.43(-9.77%)
Nov 09, 2023 24.97 27.16 24.43 24.86 47,246,472 +3.10(+14.25%)
Nov 08, 2023 21.51 22.19 20.20 21.76 21,344,560 -0.33(-1.49%)
Nov 07, 2023 21.71 22.38 21.06 22.09 10,301,349 +0.38(+1.75%)
Nov 06, 2023 22.42 22.59 21.19 21.71 11,511,617 -0.72(-3.21%)
Nov 03, 2023 21.78 23.14 21.76 22.43 19,382,536 +1.39(+6.61%)
Nov 02, 2023 19.61 21.10 19.57 21.04 25,154,648 +3.43(+19.48%)
Nov 01, 2023 17.70 17.86 16.85 17.61 9,474,302 +0.00(+0.00%)
Oct 31, 2023 17.40 17.86 16.88 17.61 9,673,933 +0.51(+2.98%)
Oct 30, 2023 17.35 17.74 16.50 17.10 9,909,626 +0.17(+1.00%)
Oct 27, 2023 17.64 17.78 16.80 16.93 12,059,421 -0.49(-2.81%)
Oct 26, 2023 16.82 17.74 16.38 17.42 15,464,992 +0.78(+4.69%)
Oct 25, 2023 17.95 17.97 15.97 16.64 25,431,492 -2.92(-14.93%)
Oct 24, 2023 18.82 19.98 18.82 19.56 10,968,549 +1.06(+5.73%)
Oct 23, 2023 17.90 19.00 17.18 18.50 9,406,987 +0.25(+1.37%)
Oct 20, 2023 18.06 18.51 17.66 18.25 8,667,310 -0.04(-0.22%)
Oct 19, 2023 18.71 19.21 18.24 18.29 9,547,947 -0.51(-2.71%)
Oct 18, 2023 19.70 20.42 18.51 18.80 14,281,604 -1.17(-5.86%)
Oct 17, 2023 18.59 20.08 18.44 19.97 12,645,651 +1.09(+5.77%)
Oct 16, 2023 18.26 19.03 17.87 18.88 10,489,609 +0.88(+4.89%)
Oct 13, 2023 18.67 18.79 17.73 18.00 10,982,659 -0.60(-3.23%)
Oct 12, 2023 20.20 20.35 18.57 18.60 12,151,363 -1.53(-7.60%)
Oct 11, 2023 19.78 20.58 19.36 20.13 11,967,482 +0.43(+2.18%)
Oct 10, 2023 18.95 20.26 18.65 19.70 12,290,513 +0.91(+4.84%)
Oct 09, 2023 17.52 18.92 17.45 18.79 10,759,496 +0.85(+4.74%)
Oct 06, 2023 16.85 18.27 16.69 17.94 13,390,845 +0.43(+2.46%)
Oct 05, 2023 17.62 17.82 16.99 17.51 10,888,069 -0.39(-2.18%)
Oct 04, 2023 18.55 18.93 17.48 17.90 13,243,763 -0.38(-2.08%)
Oct 03, 2023 20.00 20.18 17.94 18.28 18,366,002 -2.17(-10.61%)
Oct 02, 2023 21.18 21.45 20.25 20.45 9,690,162 -0.82(-3.86%)
Sep 29, 2023 21.28 22.52 21.19 21.27 17,608,596 +0.42(+2.01%)
Sep 28, 2023 20.21 21.07 20.04 20.85 9,475,907 +0.59(+2.91%)
Sep 27, 2023 20.14 20.57 19.58 20.26 10,225,983 +0.35(+1.76%)
Sep 26, 2023 19.77 20.59 19.72 19.91 9,349,399 -0.31(-1.53%)
Sep 25, 2023 20.00 20.49 19.95 20.22 17,752,748 +0.04(+0.20%)
Sep 22, 2023 21.38 21.63 20.02 20.18 15,019,469 -1.07(-5.04%)
Sep 21, 2023 22.06 22.16 21.05 21.25 20,405,732 -1.85(-8.01%)
Sep 20, 2023 24.07 24.55 23.07 23.10 11,007,236 -0.65(-2.74%)
Sep 19, 2023 25.08 25.13 23.11 23.75 15,685,364 -1.26(-5.04%)
Sep 18, 2023 24.30 25.63 23.90 25.01 14,571,215 +0.64(+2.63%)
Sep 15, 2023 23.52 24.48 23.44 24.37 11,556,190 +0.75(+3.18%)
Sep 14, 2023 23.76 24.15 23.48 23.62 9,609,472 +0.27(+1.16%)
Sep 13, 2023 23.95 24.22 23.27 23.35 9,882,481 -0.52(-2.18%)
Sep 12, 2023 23.39 24.35 23.12 23.87 13,020,696 +0.30(+1.27%)
Sep 11, 2023 23.09 23.88 22.66 23.57 13,444,517 +1.10(+4.90%)
Sep 08, 2023 22.40 22.55 21.47 22.47 11,810,874 -0.01(-0.04%)
Sep 07, 2023 21.56 22.68 20.84 22.48 14,974,182 +0.38(+1.72%)
Sep 06, 2023 21.71 22.45 21.47 22.10 12,986,264 +0.17(+0.78%)
Sep 05, 2023 21.77 22.49 21.61 21.93 12,892,072 +0.07(+0.32%)
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.