Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

20.92 -0.69 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.68 31.08 27.73 28.50 19,950,160 -1.85(-6.10%)
May 27, 2022 28.14 30.87 28.14 30.35 26,709,984 +2.33(+8.32%)
May 26, 2022 22.83 28.47 22.52 28.02 30,407,876 +5.00(+21.72%)
May 25, 2022 20.77 23.08 20.43 23.02 13,816,577 +2.26(+10.89%)
May 24, 2022 23.75 23.90 19.96 20.76 18,915,198 -3.76(-15.33%)
May 23, 2022 24.78 25.55 23.52 24.52 13,127,035 -0.30(-1.21%)
May 20, 2022 26.07 26.18 22.78 24.82 15,057,653 -0.89(-3.46%)
May 19, 2022 24.19 27.06 23.38 25.71 21,019,306 +1.26(+5.15%)
May 18, 2022 24.53 27.50 23.78 24.45 28,732,038 -0.79(-3.13%)
May 17, 2022 23.74 25.33 22.82 25.24 23,066,194 +2.29(+9.98%)
May 16, 2022 23.65 25.52 22.20 22.95 32,561,836 -0.76(-3.21%)
May 13, 2022 24.83 25.32 21.21 23.71 85,159,384 +5.67(+31.43%)
May 12, 2022 14.14 19.37 13.64 18.04 51,416,656 +3.41(+23.31%)
May 11, 2022 17.35 17.66 14.49 14.63 22,363,884 -3.56(-19.57%)
May 10, 2022 18.82 20.64 16.55 18.19 27,808,778 -2.40(-11.66%)
May 09, 2022 24.44 24.53 20.40 20.59 14,161,140 -4.36(-17.47%)
May 06, 2022 26.81 26.81 23.42 24.95 10,476,317 -2.07(-7.66%)
May 05, 2022 30.45 30.73 26.51 27.02 9,301,815 -4.74(-14.92%)
May 04, 2022 30.05 31.95 27.96 31.76 8,147,953 +1.66(+5.51%)
May 03, 2022 30.15 31.78 29.63 30.10 4,828,064 -0.26(-0.86%)
May 02, 2022 28.74 30.43 27.85 30.36 6,465,988 +1.66(+5.78%)
Apr 29, 2022 30.98 32.72 28.59 28.70 7,276,851 -2.51(-8.04%)
Apr 28, 2022 30.50 31.72 28.42 31.21 7,576,924 +1.85(+6.30%)
Apr 27, 2022 30.25 31.36 28.22 29.36 7,153,597 -0.82(-2.72%)
Apr 26, 2022 32.25 32.44 29.67 30.18 5,943,884 -2.29(-7.05%)
Apr 25, 2022 31.50 32.99 31.14 32.47 8,254,135 +1.31(+4.20%)
Apr 22, 2022 33.06 33.80 30.35 31.16 8,930,790 -1.74(-5.29%)
Apr 21, 2022 35.58 36.50 32.13 32.90 6,700,906 -1.86(-5.35%)
Apr 20, 2022 36.75 36.79 34.60 34.76 5,507,343 -2.27(-6.13%)
Apr 19, 2022 35.00 37.46 34.71 37.03 6,334,622 +1.82(+5.17%)
Apr 18, 2022 35.27 36.30 34.28 35.21 8,348,754 +0.02(+0.06%)
Apr 14, 2022 38.29 38.34 35.05 35.19 5,968,176 -3.21(-8.36%)
Apr 13, 2022 37.02 38.82 36.60 38.40 5,277,853 +0.92(+2.45%)
Apr 12, 2022 39.21 40.31 36.99 37.48 9,101,809 -0.22(-0.58%)
Apr 11, 2022 36.40 39.52 35.68 37.70 11,784,096 +0.12(+0.32%)
Apr 08, 2022 38.33 39.50 37.30 37.58 5,944,469 -1.12(-2.89%)
Apr 07, 2022 40.93 41.69 37.03 38.70 9,986,514 -2.17(-5.31%)
Apr 06, 2022 42.59 42.59 38.98 40.87 14,210,135 -2.97(-6.77%)
Apr 05, 2022 47.66 48.95 43.17 43.84 9,346,085 -3.86(-8.09%)
Apr 04, 2022 47.23 48.46 46.12 47.70 7,461,774 +1.09(+2.34%)
Apr 01, 2022 46.61 47.33 44.33 46.61 10,532,384 +0.33(+0.71%)
Mar 31, 2022 46.87 48.85 45.41 46.28 12,291,803 -0.47(-1.01%)
Mar 30, 2022 47.70 51.49 46.00 46.75 20,799,416 -1.40(-2.91%)
Mar 29, 2022 44.36 48.97 44.10 48.15 14,640,911 +4.90(+11.33%)
Mar 28, 2022 42.49 44.25 40.92 43.25 5,956,691 +1.09(+2.59%)
Mar 25, 2022 44.64 44.76 40.32 42.16 12,513,890 -2.64(-5.89%)
Mar 24, 2022 44.27 46.36 42.60 44.80 11,195,268 +0.69(+1.56%)
Mar 23, 2022 42.73 47.23 42.47 44.11 14,190,140 +0.61(+1.40%)
Mar 22, 2022 40.13 43.65 39.80 43.50 11,570,310 +1.54(+3.67%)
Mar 21, 2022 39.54 44.30 39.51 41.96 16,391,952 +1.25(+3.07%)
Mar 18, 2022 36.65 41.13 36.38 40.71 20,082,004 +3.96(+10.78%)
Mar 17, 2022 32.80 36.99 32.69 36.75 15,224,469 +3.41(+10.23%)
Mar 16, 2022 29.14 33.37 28.81 33.34 18,693,324 +5.01(+17.68%)
Mar 15, 2022 26.73 28.40 26.06 28.33 11,442,450 +2.11(+8.05%)
Mar 14, 2022 29.82 29.85 26.02 26.22 22,623,720 -4.64(-15.04%)
Mar 11, 2022 37.00 37.06 30.78 30.86 14,114,046 -5.69(-15.57%)
Mar 10, 2022 36.18 37.33 34.48 36.55 5,848,053 -0.25(-0.68%)
Mar 09, 2022 35.14 37.24 34.65 36.80 7,204,462 +2.52(+7.35%)
Mar 08, 2022 33.61 36.22 31.78 34.28 8,638,384 +0.72(+2.15%)
Mar 07, 2022 36.13 37.78 32.95 33.56 8,147,999 -2.26(-6.31%)
Mar 04, 2022 38.80 40.10 35.23 35.82 7,711,165 -3.28(-8.39%)
Mar 03, 2022 42.26 42.58 38.81 39.10 7,847,417 -2.70(-6.46%)
Mar 02, 2022 42.91 43.00 39.44 41.80 8,279,625 -0.56(-1.32%)
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.