Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

32.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,965,424 +3.75(+13.32%)
Aug 02, 2022 26.46 28.81 26.39 28.15 11,866,228 +0.98(+3.61%)
Aug 01, 2022 26.34 28.20 25.57 27.17 10,380,464 +0.33(+1.23%)
Jul 29, 2022 26.42 27.63 25.84 26.84 12,763,118 +1.01(+3.91%)
Jul 28, 2022 25.87 26.65 24.18 25.83 12,232,765 -0.21(-0.81%)
Jul 27, 2022 24.23 26.53 23.29 26.04 17,851,790 +2.94(+12.73%)
Jul 26, 2022 24.95 24.95 22.93 23.10 12,571,648 -3.07(-11.73%)
Jul 25, 2022 26.51 27.00 25.52 26.17 7,718,929 -0.60(-2.24%)
Jul 22, 2022 29.41 30.30 26.11 26.77 15,974,143 -2.98(-10.02%)
Jul 21, 2022 29.06 30.73 28.58 29.75 16,365,335 +0.08(+0.27%)
Jul 20, 2022 26.41 29.75 26.03 29.67 23,287,988 +3.64(+13.98%)
Jul 19, 2022 24.48 26.08 23.52 26.03 13,153,966 +2.19(+9.19%)
Jul 18, 2022 23.72 25.47 23.63 23.84 18,668,112 +0.78(+3.38%)
Jul 15, 2022 22.49 23.08 21.15 23.06 14,497,328 +1.24(+5.68%)
Jul 14, 2022 20.61 22.84 20.18 21.82 20,132,284 +1.03(+4.95%)
Jul 13, 2022 20.77 21.29 20.05 20.79 16,219,817 -1.41(-6.35%)
Jul 12, 2022 21.68 22.86 21.01 22.20 14,393,947 +0.83(+3.88%)
Jul 11, 2022 22.90 23.29 21.05 21.37 11,495,250 -1.97(-8.44%)
Jul 08, 2022 22.10 23.62 21.45 23.34 19,782,260 -0.27(-1.14%)
Jul 07, 2022 20.26 23.66 20.26 23.61 19,544,308 +3.44(+17.06%)
Jul 06, 2022 19.61 20.66 19.45 20.17 14,953,685 +0.34(+1.71%)
Jul 05, 2022 16.95 19.84 16.24 19.83 16,638,839 +2.64(+15.36%)
Jul 01, 2022 18.36 19.04 16.77 17.19 19,013,342 -0.87(-4.82%)
Jun 30, 2022 18.63 18.84 17.44 18.06 11,383,961 -0.96(-5.05%)
Jun 29, 2022 19.90 19.95 18.62 19.02 13,320,240 -1.52(-7.40%)
Jun 28, 2022 22.25 22.99 20.30 20.54 13,162,844 -2.16(-9.52%)
Jun 27, 2022 23.83 24.19 21.88 22.70 12,965,249 -0.58(-2.49%)
Jun 24, 2022 22.01 23.85 21.34 23.28 28,243,498 +1.63(+7.53%)
Jun 23, 2022 19.50 21.78 19.08 21.65 16,548,107 +2.38(+12.35%)
Jun 22, 2022 18.65 20.08 18.59 19.27 10,517,129 +0.06(+0.31%)
Jun 21, 2022 18.77 21.01 18.64 19.21 15,521,263 +0.91(+4.97%)
Jun 17, 2022 16.99 18.46 16.53 18.30 12,901,784 +1.58(+9.45%)
Jun 16, 2022 17.50 17.89 16.40 16.72 12,581,726 -1.88(-10.11%)
Jun 15, 2022 17.71 19.19 17.44 18.60 14,276,218 +0.90(+5.08%)
Jun 14, 2022 18.32 18.48 17.18 17.70 13,052,942 -0.22(-1.23%)
Jun 13, 2022 19.40 19.67 17.36 17.92 14,734,308 -2.52(-12.33%)
Jun 10, 2022 20.52 21.14 19.42 20.44 16,408,346 -0.74(-3.49%)
Jun 09, 2022 22.82 23.23 20.75 21.18 12,154,809 -2.15(-9.22%)
Jun 08, 2022 23.25 24.92 22.72 23.33 15,572,518 -1.02(-4.19%)
Jun 07, 2022 22.85 24.64 21.83 24.35 17,444,912 +0.62(+2.61%)
Jun 06, 2022 25.67 26.29 23.40 23.73 20,028,060 -1.37(-5.46%)
Jun 03, 2022 25.18 26.18 24.46 25.10 11,418,121 -1.32(-5.00%)
Jun 02, 2022 23.94 26.68 23.80 26.42 18,283,932 +2.10(+8.63%)
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.