Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affirm Holdings Inc Cl A (NQ: AFRM )

33.09 +1.44 (+4.55%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 59.89 64.07 23,019,172 +4.36(+7.30%)
Jan 28, 2022 53.48 59.90 50.78 59.71 27,612,636 +8.70(+17.06%)
Jan 27, 2022 57.40 57.83 48.17 51.01 17,723,896 -4.72(-8.47%)
Jan 26, 2022 57.45 61.75 54.80 55.73 15,484,625 +1.21(+2.22%)
Jan 25, 2022 55.23 58.40 52.70 54.52 11,515,799 -3.73(-6.40%)
Jan 24, 2022 55.51 58.89 48.62 58.25 22,034,784 +0.62(+1.08%)
Jan 21, 2022 62.80 64.15 57.36 57.63 13,101,274 -5.17(-8.23%)
Jan 20, 2022 65.27 69.28 59.21 62.80 22,795,872 -1.50(-2.33%)
Jan 19, 2022 65.10 67.09 63.30 64.30 9,065,744 +0.12(+0.19%)
Jan 18, 2022 67.60 69.60 63.77 64.18 9,909,796 -5.01(-7.24%)
Jan 14, 2022 69.19 0 -2.94(-4.08%)
Jan 13, 2022 79.22 79.69 71.88 72.13 9,469,971 -6.66(-8.45%)
Jan 12, 2022 83.03 84.68 78.64 78.79 6,968,313 -2.24(-2.76%)
Jan 11, 2022 77.43 83.60 76.70 81.03 9,696,977 +2.79(+3.57%)
Jan 10, 2022 76.75 78.75 71.70 78.24 10,770,679 -1.38(-1.73%)
Jan 07, 2022 79.42 83.39 77.56 79.62 6,723,613 -1.48(-1.82%)
Jan 06, 2022 78.89 83.68 74.36 81.10 10,466,506 +1.57(+1.97%)
Jan 05, 2022 82.97 85.68 78.91 79.53 10,089,759 -5.88(-6.88%)
Jan 04, 2022 94.69 95.52 80.09 85.41 21,929,632 -9.80(-10.29%)
Jan 03, 2022 102.00 102.21 94.75 95.21 8,449,730 -5.35(-5.32%)
Dec 31, 2021 102.90 105.74 100.50 100.56 3,728,879 -3.31(-3.19%)
Dec 30, 2021 98.42 107.57 97.56 103.87 6,351,258 +5.59(+5.69%)
Dec 29, 2021 101.24 102.10 96.52 98.28 5,513,905 -3.49(-3.43%)
Dec 28, 2021 104.82 107.00 99.92 101.77 5,344,266 -3.96(-3.75%)
Dec 27, 2021 102.26 108.20 102.26 105.73 8,124,960 +4.57(+4.52%)
Dec 23, 2021 100.81 102.07 96.33 101.16 4,519,824 +0.09(+0.09%)
Dec 22, 2021 100.94 105.40 99.16 101.07 4,462,070 -2.56(-2.47%)
Dec 21, 2021 98.84 104.13 95.62 103.63 7,585,256 +6.26(+6.43%)
Dec 20, 2021 94.59 99.61 93.51 97.37 7,289,354 -1.40(-1.42%)
Dec 17, 2021 95.69 102.39 92.33 98.77 16,419,948 -0.47(-0.47%)
Dec 16, 2021 113.00 113.32 92.06 99.24 19,768,478 -11.74(-10.58%)
Dec 15, 2021 103.00 113.19 101.67 110.98 11,051,464 +5.21(+4.93%)
Dec 14, 2021 104.56 108.85 101.35 105.77 11,528,473 -0.60(-0.57%)
Dec 13, 2021 113.98 116.89 106.37 106.37 9,725,487 -8.31(-7.24%)
Dec 10, 2021 119.13 122.00 112.23 114.68 6,351,612 -4.45(-3.74%)
Dec 09, 2021 126.49 127.89 115.85 119.13 8,153,311 -8.67(-6.78%)
Dec 08, 2021 122.56 128.86 117.82 127.80 7,861,201 +5.07(+4.13%)
Dec 07, 2021 116.56 124.11 116.25 122.73 8,968,454 +11.78(+10.62%)
Dec 06, 2021 103.01 114.96 96.44 110.95 9,470,937 +3.71(+3.46%)
Dec 03, 2021 114.87 114.87 103.84 107.24 12,535,475 -6.51(-5.72%)
Dec 02, 2021 113.58 118.69 111.28 113.75 9,527,638 -2.82(-2.42%)
Dec 01, 2021 127.83 132.16 114.69 116.57 9,188,044 -10.11(-7.98%)
Nov 30, 2021 133.56 135.49 124.35 126.68 11,206,043 -5.47(-4.14%)
Nov 29, 2021 140.01 140.49 129.08 132.15 7,701,511 -4.83(-3.53%)
Nov 26, 2021 130.80 137.39 130.50 136.98 5,113,181 +4.23(+3.19%)
Nov 24, 2021 126.79 133.83 124.78 132.75 6,564,927 +4.91(+3.84%)
Nov 23, 2021 120.76 129.63 120.76 127.84 11,438,574 +4.33(+3.51%)
Nov 22, 2021 136.00 136.07 118.86 123.51 14,375,343 -12.59(-9.25%)
Nov 19, 2021 137.89 139.13 133.45 136.10 10,660,292 -3.03(-2.18%)
Nov 18, 2021 146.38 142.13 138.98 139.13 14,052,796 -12.59(-8.30%)
Nov 17, 2021 151.67 159.40 149.90 151.72 7,776,838 +0.43(+0.28%)
Nov 16, 2021 146.80 153.75 142.12 151.29 9,255,745 +3.30(+2.23%)
Nov 15, 2021 150.62 150.68 144.51 147.99 6,686,493 -1.00(-0.67%)
Nov 12, 2021 148.14 149.67 142.25 148.99 17,047,542 -2.84(-1.87%)
Nov 11, 2021 165.25 166.51 147.50 151.83 34,562,708 +13.54(+9.79%)
Nov 10, 2021 146.93 138.29 22,369,176 -25.08(-15.35%)
Nov 08, 2021 165.67 176.65 161.50 163.37 8,235,126 -0.86(-0.52%)
Nov 05, 2021 163.90 166.05 160.15 164.23 6,641,594 -4.29(-2.55%)
Nov 04, 2021 160.77 168.74 159.34 168.52 7,952,250 +7.44(+4.62%)
Nov 03, 2021 156.92 162.50 156.02 161.08 7,468,140 +5.19(+3.33%)
Nov 02, 2021 152.75 156.20 148.64 155.89 5,479,553 +3.23(+2.12%)
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.