Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

30.92 -0.14 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 30.31 31.21 29.58 30.92 5,846,160 -0.14(-0.45%)
Apr 15, 2024 32.57 33.08 31.03 31.06 5,160,026 -1.56(-4.78%)
Apr 12, 2024 33.29 33.54 32.32 32.62 4,146,768 -1.18(-3.49%)
Apr 11, 2024 33.60 33.84 32.66 33.80 3,540,906 +0.23(+0.69%)
Apr 10, 2024 33.71 34.41 33.00 33.57 5,176,379 -1.80(-5.09%)
Apr 09, 2024 34.33 35.39 33.84 35.37 4,220,687 +1.26(+3.69%)
Apr 08, 2024 33.05 34.50 32.84 34.11 5,536,801 +1.24(+3.77%)
Apr 05, 2024 32.05 33.46 31.73 32.87 4,506,491 +0.76(+2.37%)
Apr 04, 2024 34.12 34.67 32.01 32.11 4,972,421 -1.55(-4.60%)
Apr 03, 2024 33.54 34.62 33.21 33.66 3,371,645 -0.43(-1.26%)
Apr 02, 2024 33.50 34.18 32.75 34.09 4,344,414 -0.74(-2.12%)
Apr 01, 2024 37.26 37.33 34.82 34.83 5,861,558 -2.43(-6.52%)
Mar 28, 2024 36.78 36.99 36.97 37.26 6,442,028 +0.54(+1.47%)
Mar 27, 2024 37.85 37.97 35.51 36.72 7,086,304 -0.61(-1.63%)
Mar 26, 2024 37.05 38.49 36.42 37.33 5,997,376 +0.70(+1.91%)
Mar 25, 2024 36.36 37.44 36.25 36.63 3,827,424 +0.59(+1.64%)
Mar 22, 2024 37.04 37.33 35.58 36.04 4,881,566 -1.47(-3.92%)
Mar 21, 2024 38.34 39.38 37.41 37.51 7,064,731 -0.28(-0.74%)
Mar 20, 2024 34.94 37.84 34.56 37.79 8,903,402 +3.87(+11.41%)
Mar 19, 2024 33.10 34.44 32.45 33.92 5,275,038 -0.29(-0.85%)
Mar 18, 2024 33.98 34.63 33.40 34.21 4,868,525 +0.50(+1.48%)
Mar 15, 2024 33.22 33.95 32.97 33.71 7,111,163 +0.29(+0.87%)
Mar 14, 2024 38.10 38.57 32.88 33.42 13,599,946 -5.37(-13.84%)
Mar 13, 2024 37.31 40.32 37.31 38.79 9,229,170 +1.27(+3.38%)
Mar 12, 2024 37.41 37.97 35.93 37.52 5,582,560 +0.31(+0.83%)
Mar 11, 2024 38.80 39.19 37.13 37.21 6,042,917 -1.55(-4.00%)
Mar 08, 2024 37.30 39.96 37.11 38.76 11,047,373 +2.17(+5.93%)
Mar 07, 2024 37.47 37.61 36.23 36.59 5,280,504 -0.28(-0.76%)
Mar 06, 2024 37.00 38.38 36.21 36.87 7,327,399 +0.85(+2.36%)
Mar 05, 2024 36.72 37.46 35.73 36.02 6,959,115 -1.65(-4.38%)
Mar 04, 2024 38.68 39.23 37.02 37.67 6,779,418 -0.34(-0.89%)
Mar 01, 2024 37.60 38.44 36.61 38.01 6,352,857 +0.49(+1.31%)
Feb 29, 2024 38.79 39.29 37.30 37.52 8,248,134 +0.02(+0.05%)
Feb 28, 2024 38.58 39.37 37.48 37.50 5,866,208 -1.80(-4.58%)
Feb 27, 2024 38.26 39.51 37.55 39.30 7,857,572 +1.95(+5.22%)
Feb 26, 2024 36.80 37.54 36.61 37.35 5,062,970 +0.37(+1.00%)
Feb 23, 2024 37.50 38.68 36.60 36.98 7,101,353 -0.35(-0.94%)
Feb 22, 2024 37.80 38.78 37.30 37.33 7,794,551 +0.66(+1.80%)
Feb 21, 2024 36.95 37.26 35.91 36.67 7,326,114 -1.32(-3.47%)
Feb 20, 2024 37.22 38.02 36.47 37.99 9,338,472 -0.15(-0.39%)
Feb 16, 2024 40.81 40.84 38.12 38.14 10,456,862 -3.42(-8.23%)
Feb 15, 2024 41.43 42.20 40.95 41.56 6,614,312 +0.57(+1.39%)
Feb 14, 2024 40.86 41.60 40.14 40.99 8,248,080 +1.24(+3.12%)
Feb 13, 2024 41.59 42.08 39.20 39.75 17,888,928 -5.25(-11.67%)
Feb 12, 2024 43.78 47.44 43.36 45.00 14,621,879 +1.14(+2.60%)
Feb 09, 2024 46.23 49.99 42.04 43.86 38,591,528 -5.36(-10.89%)
Feb 08, 2024 45.75 49.74 45.02 49.22 33,226,980 +4.61(+10.33%)
Feb 07, 2024 43.90 45.08 42.81 44.61 11,040,599 +1.18(+2.72%)
Feb 06, 2024 41.62 43.45 41.09 43.43 11,691,665 +1.88(+4.52%)
Feb 05, 2024 39.92 41.71 39.62 41.55 11,198,205 +0.54(+1.32%)
Feb 02, 2024 38.25 41.05 38.00 41.01 11,082,852 +1.34(+3.38%)
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.