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 )

30.24 -0.82 (-2.64%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 16, 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 (%)
May 31, 2023 14.70 15.78 14.30 14.86 17,190,416 +0.12(+0.81%)
May 30, 2023 14.29 14.95 14.02 14.74 11,726,061 +0.66(+4.69%)
May 26, 2023 13.75 14.25 13.57 14.08 8,109,874 +0.37(+2.70%)
May 25, 2023 14.57 14.76 13.50 13.71 11,443,760 -0.59(-4.13%)
May 24, 2023 14.05 14.37 13.61 14.30 13,252,535 -0.11(-0.76%)
May 23, 2023 14.38 15.41 14.27 14.41 17,566,634 -0.12(-0.83%)
May 22, 2023 13.79 14.84 13.58 14.53 16,385,035 +0.77(+5.60%)
May 19, 2023 14.59 14.65 13.68 13.76 14,829,700 -0.93(-6.33%)
May 18, 2023 13.30 14.74 13.22 14.69 21,977,256 +1.53(+11.63%)
May 17, 2023 12.60 13.45 12.40 13.16 15,051,618 +0.77(+6.21%)
May 16, 2023 12.62 12.83 12.10 12.39 12,281,571 -0.41(-3.20%)
May 15, 2023 12.13 12.98 11.84 12.80 14,327,160 +0.73(+6.05%)
May 12, 2023 12.45 12.45 11.57 12.07 15,471,541 -0.40(-3.21%)
May 11, 2023 12.20 13.19 11.86 12.47 18,467,648 +0.22(+1.80%)
May 10, 2023 12.11 12.96 11.61 12.25 31,101,820 -0.05(-0.41%)
May 09, 2023 11.60 12.74 11.54 12.30 27,074,684 +0.36(+3.02%)
May 08, 2023 10.90 11.98 10.79 11.94 20,456,140 +1.23(+11.48%)
May 05, 2023 9.280 10.81 9.280 10.71 23,229,968 +1.58(+17.31%)
May 04, 2023 9.150 9.280 8.800 9.130 14,812,665 -0.13(-1.40%)
May 03, 2023 9.100 9.860 8.980 9.260 18,842,936 +0.25(+2.77%)
May 02, 2023 9.890 9.920 9.000 9.010 14,531,478 -0.98(-9.81%)
May 01, 2023 9.860 10.13 9.420 9.990 16,314,846 +0.13(+1.32%)
Apr 28, 2023 10.05 10.50 9.795 9.860 10,387,701 -0.30(-2.95%)
Apr 27, 2023 9.970 10.41 9.830 10.16 10,342,969 +0.32(+3.25%)
Apr 26, 2023 10.14 10.35 9.760 9.840 8,142,603 -0.11(-1.11%)
Apr 25, 2023 10.44 10.44 9.945 9.950 7,440,134 -0.58(-5.51%)
Apr 24, 2023 10.86 10.95 10.26 10.53 7,581,230 -0.46(-4.19%)
Apr 21, 2023 10.97 11.41 10.89 10.99 9,055,734 +0.07(+0.64%)
Apr 20, 2023 11.23 11.40 10.90 10.92 6,749,713 -0.57(-4.96%)
Apr 19, 2023 11.41 11.68 11.23 11.49 6,315,217 -0.19(-1.63%)
Apr 18, 2023 11.60 11.74 11.34 11.68 7,792,856 +0.17(+1.48%)
Apr 17, 2023 10.93 11.63 10.83 11.51 10,444,325 +0.47(+4.26%)
Apr 14, 2023 11.44 11.54 10.69 11.04 11,261,080 -0.33(-2.90%)
Apr 13, 2023 11.12 11.62 11.04 11.37 11,214,290 +0.43(+3.93%)
Apr 12, 2023 12.18 12.27 10.90 10.94 14,390,734 -0.76(-6.50%)
Apr 11, 2023 11.25 11.80 11.22 11.70 10,339,984 +0.57(+5.12%)
Apr 10, 2023 10.41 11.15 10.28 11.13 9,333,347 +0.56(+5.30%)
Apr 06, 2023 10.32 10.89 10.12 10.57 9,311,299 +0.18(+1.68%)
Apr 05, 2023 10.60 10.76 10.01 10.39 9,735,933 -0.42(-3.84%)
Apr 04, 2023 11.47 11.48 10.63 10.81 10,631,949 -0.48(-4.25%)
Apr 03, 2023 11.20 11.43 10.83 11.29 10,728,271 +0.02(+0.18%)
Mar 31, 2023 10.60 11.44 10.41 11.27 16,148,471 +0.85(+8.16%)
Mar 30, 2023 10.80 10.90 10.33 10.42 10,371,133 -0.08(-0.76%)
Mar 29, 2023 9.730 10.57 9.540 10.50 16,356,592 +1.03(+10.88%)
Mar 28, 2023 10.14 10.23 9.110 9.470 23,153,384 -0.75(-7.34%)
Mar 27, 2023 10.50 10.66 9.920 10.22 12,031,761 -0.11(-1.06%)
Mar 24, 2023 9.800 10.36 9.670 10.33 14,666,089 +0.34(+3.40%)
Mar 23, 2023 9.810 10.75 9.660 9.990 18,129,262 +0.23(+2.36%)
Mar 22, 2023 10.62 10.99 9.730 9.760 23,914,796 -0.74(-7.05%)
Mar 21, 2023 9.460 10.74 9.400 10.50 20,823,654 +1.21(+13.02%)
Mar 20, 2023 9.360 9.738 9.150 9.290 13,687,501 -0.20(-2.11%)
Mar 17, 2023 9.830 9.960 9.170 9.490 17,437,788 -0.48(-4.81%)
Mar 16, 2023 9.790 10.03 9.360 9.970 16,236,859 +0.13(+1.32%)
Mar 15, 2023 9.650 9.915 9.310 9.840 21,833,036 -0.17(-1.70%)
Mar 14, 2023 10.76 10.92 9.840 10.01 20,777,596 -0.32(-3.10%)
Mar 13, 2023 10.07 10.59 9.410 10.33 20,025,660 -0.04(-0.39%)
Mar 10, 2023 11.17 11.21 10.03 10.37 24,806,264 -0.94(-8.31%)
Mar 09, 2023 12.03 12.54 11.13 11.31 18,312,918 -0.82(-6.76%)
Mar 08, 2023 12.00 12.42 11.63 12.13 13,761,224 +0.13(+1.08%)
Mar 07, 2023 13.01 13.33 11.95 12.00 15,058,467 -1.17(-8.88%)
Mar 06, 2023 13.76 14.36 13.12 13.17 14,258,097 -0.46(-3.37%)
Mar 03, 2023 13.04 13.85 12.95 13.63 11,804,824 +0.70(+5.41%)
Mar 02, 2023 12.28 12.99 11.96 12.93 11,054,433 +0.32(+2.54%)
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.