Affirm Holdings Inc Cl A (NQ: AFRM )

33.83 +2.51 (+8.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 31.26 33.87 31.25 33.85 11,932,968 +2.53(+8.08%)
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 -1.10(-3.06%)
May 06, 2024 35.21 36.56 35.21 36.00 5,167,301 +1.07(+3.06%)
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%)
May 01, 2024 31.43 33.85 31.27 32.12 5,369,096 +0.24(+0.75%)
Apr 30, 2024 32.76 33.26 31.80 31.88 4,480,218 -1.54(-4.61%)
Apr 29, 2024 33.30 33.90 32.83 33.42 3,132,954 +0.09(+0.27%)
Apr 26, 2024 31.90 33.91 30.94 33.33 6,292,230 +1.68(+5.31%)
Apr 25, 2024 30.85 32.08 30.27 31.65 5,190,799 -0.43(-1.34%)
Apr 24, 2024 32.99 33.27 31.77 32.08 3,909,388 -0.68(-2.08%)
Apr 23, 2024 30.44 33.29 30.44 32.76 8,817,844 +0.79(+2.49%)
Apr 22, 2024 31.43 32.19 31.96 4,200,096 +0.95(+3.08%)
Apr 19, 2024 30.80 31.92 30.54 31.01 5,179,826 -0.14(-0.45%)
Apr 18, 2024 31.00 32.38 30.42 31.15 7,060,613 +0.28(+0.91%)
Apr 17, 2024 31.45 31.71 30.75 30.87 3,518,123 -0.05(-0.16%)
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 35.82 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 32.99 33.71 7,111,163 +0.29(+0.87%)
Mar 14, 2024 38.10 38.57 32.87 33.42 13,599,946 -5.37(-13.84%)
Mar 13, 2024 37.31 40.32 37.30 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%)
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.