Affirm Holdings Inc Cl A (NQ: AFRM )

38.04 +1.37 (+3.74%)
Streaming Delayed Price Updated: 11:41 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 41.00 41.12 37.56 39.67 15,691,466 -0.84(-2.07%)
Jan 31, 2024 42.19 44.34 40.30 40.51 14,725,414 -2.22(-5.20%)
Jan 30, 2024 43.02 43.82 42.23 42.73 8,025,284 -1.04(-2.38%)
Jan 29, 2024 41.54 44.44 41.30 43.77 15,730,819 +2.43(+5.88%)
Jan 26, 2024 40.93 43.18 40.83 41.34 10,726,592 +0.63(+1.55%)
Jan 25, 2024 41.68 41.98 40.38 40.71 7,885,225 +0.22(+0.54%)
Jan 24, 2024 42.93 43.78 40.28 40.49 10,310,210 -1.39(-3.32%)
Jan 23, 2024 45.33 45.67 41.85 41.88 12,804,512 -2.47(-5.57%)
Jan 22, 2024 44.53 47.75 43.21 44.35 23,803,856 +2.18(+5.16%)
Jan 19, 2024 40.28 42.24 39.45 42.17 12,594,508 +2.03(+5.07%)
Jan 18, 2024 41.67 42.20 39.59 40.14 11,484,757 -0.87(-2.12%)
Jan 17, 2024 40.00 41.06 39.35 41.01 7,283,397 +0.03(+0.07%)
Jan 16, 2024 41.10 42.48 40.31 40.98 10,839,328 -0.81(-1.94%)
Jan 12, 2024 43.01 44.15 41.65 41.79 10,929,391 -1.02(-2.38%)
Jan 11, 2024 42.94 43.52 41.16 42.81 15,387,496 -0.75(-1.72%)
Jan 10, 2024 43.79 44.95 42.66 43.56 11,989,736 -0.51(-1.16%)
Jan 09, 2024 44.61 45.45 43.67 44.07 10,278,809 -1.27(-2.80%)
Jan 08, 2024 43.58 45.98 42.95 45.34 14,550,977 +2.33(+5.42%)
Jan 05, 2024 41.58 43.91 41.44 43.01 12,943,745 +0.51(+1.20%)
Jan 04, 2024 43.49 44.67 42.41 42.50 13,337,634 -0.99(-2.28%)
Jan 03, 2024 44.19 45.43 43.35 43.49 16,461,382 -3.11(-6.67%)
Jan 02, 2024 47.78 47.91 45.72 46.60 16,515,318 -2.54(-5.17%)
Dec 29, 2023 51.15 51.86 48.25 49.14 20,315,586 -2.25(-4.38%)
Dec 28, 2023 50.39 51.42 49.88 51.39 12,742,612 +0.15(+0.29%)
Dec 27, 2023 50.20 52.48 49.80 51.24 20,755,884 +1.20(+2.40%)
Dec 26, 2023 49.35 50.84 48.76 50.04 13,880,739 +0.98(+2.00%)
Dec 22, 2023 49.00 50.19 48.09 49.06 24,488,036 +1.12(+2.34%)
Dec 21, 2023 47.44 48.92 46.92 47.94 29,646,492 +2.43(+5.34%)
Dec 20, 2023 51.00 51.88 45.48 45.51 45,998,560 -4.95(-9.81%)
Dec 19, 2023 46.16 51.56 46.03 50.46 58,255,744 +6.76(+15.47%)
Dec 18, 2023 40.86 44.62 40.61 43.70 22,000,240 -0.27(-0.61%)
Dec 15, 2023 45.24 45.94 43.17 43.97 21,329,560 -0.87(-1.94%)
Dec 14, 2023 45.00 46.96 42.90 44.84 30,037,548 +0.44(+0.99%)
Dec 13, 2023 39.90 44.72 38.71 44.40 30,765,398 +4.88(+12.35%)
Dec 12, 2023 40.10 40.17 37.80 39.52 21,102,056 -0.40(-1.00%)
Dec 11, 2023 42.15 42.86 38.65 39.92 29,468,548 -2.15(-5.11%)
Dec 08, 2023 39.28 42.42 38.61 42.07 27,539,076 +2.66(+6.75%)
Dec 07, 2023 37.78 39.83 37.25 39.41 19,318,780 +1.03(+2.68%)
Dec 06, 2023 38.71 41.89 38.28 38.38 37,364,064 +0.19(+0.50%)
Dec 05, 2023 38.01 38.64 36.12 38.19 20,555,420 -0.37(-0.96%)
Dec 04, 2023 37.06 39.11 36.56 38.56 27,918,044 +0.89(+2.36%)
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.