Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

32.68 +0.41 (+1.27%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 32.32 34.30 31.90 32.27 8,781,144 -1.19(-3.56%)
Jul 16, 2024 32.40 33.47 32.12 33.46 8,875,139 +1.36(+4.24%)
Jul 15, 2024 29.72 32.36 29.62 32.10 10,713,411 +2.56(+8.67%)
Jul 12, 2024 29.83 30.46 29.39 29.54 5,904,913 -0.07(-0.24%)
Jul 11, 2024 30.20 30.44 28.87 29.61 8,045,110 +1.44(+5.11%)
Jul 10, 2024 28.59 28.78 27.45 28.17 4,865,226 -0.19(-0.67%)
Jul 09, 2024 28.02 29.18 27.77 28.36 5,229,340 +0.21(+0.75%)
Jul 08, 2024 28.81 28.81 27.60 28.15 7,793,186 -0.40(-1.40%)
Jul 05, 2024 28.77 28.88 28.35 28.55 4,902,723 -0.43(-1.48%)
Jul 03, 2024 29.34 29.54 28.71 28.98 3,632,769 -0.40(-1.36%)
Jul 02, 2024 29.96 30.13 29.16 29.38 5,116,253 -0.45(-1.51%)
Jul 01, 2024 30.21 30.44 29.46 29.83 3,578,261 -0.38(-1.26%)
Jun 28, 2024 30.50 31.45 29.60 30.21 11,318,018 -0.25(-0.82%)
Jun 27, 2024 30.75 31.24 30.40 30.46 8,024,881 -0.95(-3.02%)
Jun 26, 2024 32.87 32.88 31.22 31.41 6,114,055 -1.56(-4.73%)
Jun 25, 2024 33.29 33.44 32.53 32.97 6,053,564 -0.73(-2.17%)
Jun 24, 2024 31.00 34.13 30.77 33.70 13,602,184 +3.83(+12.82%)
Jun 21, 2024 30.21 30.34 29.43 29.87 5,656,628 -0.27(-0.90%)
Jun 20, 2024 30.75 30.79 29.36 30.14 6,593,927 -0.39(-1.28%)
Jun 18, 2024 30.67 31.30 29.90 30.53 5,348,273 -0.28(-0.91%)
Jun 17, 2024 30.42 31.81 29.82 30.81 10,153,381 -0.09(-0.29%)
Jun 14, 2024 32.70 32.94 30.52 30.90 8,056,596 -2.53(-7.57%)
Jun 13, 2024 36.10 36.89 33.34 33.43 8,097,777 -2.32(-6.49%)
Jun 12, 2024 36.00 39.25 35.50 35.75 24,317,856 +1.95(+5.77%)
Jun 11, 2024 32.83 33.98 31.21 33.80 19,221,148 +3.36(+11.04%)
Jun 10, 2024 29.60 30.49 29.51 30.44 2,663,013 +0.39(+1.30%)
Jun 07, 2024 30.42 30.80 29.71 30.05 3,867,739 -1.14(-3.66%)
Jun 06, 2024 30.81 31.39 30.15 31.19 3,528,965 +0.19(+0.61%)
Jun 05, 2024 30.14 31.23 29.42 31.00 4,614,995 +0.86(+2.85%)
Jun 04, 2024 28.60 30.22 28.48 30.14 5,252,035 +1.33(+4.62%)
Jun 03, 2024 30.00 30.00 28.51 28.81 3,274,337 -0.46(-1.57%)
May 31, 2024 29.60 30.08 28.75 29.27 3,497,016 -0.09(-0.31%)
May 30, 2024 28.86 29.80 28.56 29.36 3,974,720 +0.64(+2.23%)
May 29, 2024 28.93 29.35 28.39 28.72 4,323,630 -0.92(-3.10%)
May 28, 2024 30.45 30.50 29.21 29.64 3,765,329 -0.39(-1.30%)
May 24, 2024 29.87 30.47 29.50 30.03 3,717,149 +0.35(+1.18%)
May 23, 2024 30.74 30.92 29.36 29.68 5,225,354 -0.93(-3.04%)
May 22, 2024 31.88 31.97 29.54 30.61 10,321,043 -1.67(-5.17%)
May 21, 2024 32.94 32.94 31.76 32.28 3,759,473 -0.75(-2.27%)
May 20, 2024 33.79 33.87 32.78 33.03 4,721,753 -0.80(-2.36%)
May 17, 2024 31.26 33.87 31.25 33.83 11,932,968 +2.51(+8.01%)
May 16, 2024 31.93 32.24 30.88 31.32 7,126,482 -0.98(-3.03%)
May 15, 2024 34.51 34.80 32.17 32.30 5,805,515 -1.14(-3.41%)
May 14, 2024 32.85 34.31 32.76 33.44 7,680,593 +1.43(+4.47%)
May 13, 2024 32.38 33.78 31.84 32.01 7,692,854 +0.42(+1.33%)
May 10, 2024 34.53 34.65 31.58 31.59 8,419,532 -3.22(-9.25%)
May 09, 2024 32.61 34.89 32.32 34.81 11,334,970 +3.23(+10.23%)
May 08, 2024 35.50 37.88 31.07 31.58 20,617,412 -3.32(-9.51%)
May 07, 2024 35.44 36.58 34.86 34.90 8,353,013 -1.12(-3.11%)
May 06, 2024 35.21 36.56 35.21 36.02 5,167,301 +1.09(+3.12%)
May 03, 2024 36.34 36.70 34.62 34.93 5,426,270 +0.49(+1.42%)
May 02, 2024 33.08 34.46 32.49 34.44 5,211,151 +2.32(+7.22%)
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.