Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

47.08 +5.07 (+12.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 43.30 48.40 43.21 47.08 19,652,410 +5.07(+12.07%)
Oct 10, 2024 42.53 43.23 41.63 42.01 7,458,036 -1.24(-2.87%)
Oct 09, 2024 42.90 43.83 41.53 43.25 13,612,965 +2.10(+5.10%)
Oct 08, 2024 40.75 41.70 39.27 41.15 12,994,501 +2.55(+6.61%)
Oct 07, 2024 39.38 39.59 38.14 38.60 5,235,400 -0.76(-1.93%)
Oct 04, 2024 39.46 39.64 37.31 39.36 7,254,152 +0.86(+2.23%)
Oct 03, 2024 38.71 39.19 37.74 38.50 3,799,137 -0.55(-1.41%)
Oct 02, 2024 38.38 39.53 37.90 39.05 5,890,654 +0.57(+1.48%)
Oct 01, 2024 40.91 41.01 38.37 38.48 6,227,562 -2.34(-5.73%)
Sep 30, 2024 40.54 41.95 40.02 40.82 5,964,909 -0.34(-0.83%)
Sep 27, 2024 42.19 42.69 40.87 41.16 5,092,156 -0.48(-1.15%)
Sep 26, 2024 43.54 43.79 41.38 41.64 7,822,464 -1.60(-3.70%)
Sep 25, 2024 44.72 45.76 43.15 43.24 6,542,427 -1.38(-3.09%)
Sep 24, 2024 44.60 44.88 42.36 44.62 10,040,292 -0.05(-0.11%)
Sep 23, 2024 45.24 46.04 44.63 44.67 7,485,723 -0.26(-0.58%)
Sep 20, 2024 45.00 46.00 43.92 44.93 10,703,227 -0.05(-0.11%)
Sep 19, 2024 46.58 47.98 44.35 44.98 21,974,408 +0.70(+1.58%)
Sep 18, 2024 43.79 45.63 43.25 44.28 12,459,231 +0.28(+0.64%)
Sep 17, 2024 44.95 45.08 43.32 44.00 9,598,568 -0.06(-0.14%)
Sep 16, 2024 43.94 45.02 42.45 44.06 9,316,845 +0.05(+0.11%)
Sep 13, 2024 42.39 44.63 42.39 44.01 13,272,683 +2.27(+5.44%)
Sep 12, 2024 40.03 41.88 39.17 41.74 10,199,253 +1.50(+3.73%)
Sep 11, 2024 37.40 40.29 37.14 40.24 11,327,354 +2.97(+7.97%)
Sep 10, 2024 38.17 38.41 35.72 37.27 9,931,771 -0.90(-2.36%)
Sep 09, 2024 38.75 39.80 38.12 38.17 7,937,692 -0.27(-0.70%)
Sep 06, 2024 40.10 41.31 37.84 38.44 9,750,349 -1.20(-3.03%)
Sep 05, 2024 40.31 42.00 39.52 39.64 9,921,882 -0.59(-1.47%)
Sep 04, 2024 41.00 42.48 39.18 40.23 12,885,307 -1.36(-3.27%)
Sep 03, 2024 43.78 44.99 40.73 41.59 16,037,474 -2.42(-5.50%)
Aug 30, 2024 41.50 44.89 40.57 44.01 30,064,532 +2.35(+5.64%)
Aug 29, 2024 39.11 42.87 37.52 41.66 54,399,712 +10.08(+31.92%)
Aug 28, 2024 32.23 32.51 30.46 31.58 16,307,323 -0.93(-2.86%)
Aug 27, 2024 31.50 32.67 31.50 32.51 8,399,623 +0.63(+1.98%)
Aug 26, 2024 32.46 32.49 31.05 31.88 9,260,895 +0.42(+1.34%)
Aug 23, 2024 30.10 32.17 30.02 31.46 8,112,600 +1.50(+5.01%)
Aug 22, 2024 29.70 31.44 29.62 29.96 9,935,542 +0.21(+0.71%)
Aug 21, 2024 29.32 29.84 28.47 29.75 6,166,833 +0.46(+1.57%)
Aug 20, 2024 30.41 31.46 29.20 29.29 7,746,868 -1.05(-3.46%)
Aug 19, 2024 28.51 30.38 28.36 30.34 5,768,681 +1.89(+6.64%)
Aug 16, 2024 28.41 28.90 28.15 28.45 4,728,213 +0.08(+0.28%)
Aug 15, 2024 27.30 28.57 27.20 28.37 7,035,235 +1.79(+6.73%)
Aug 14, 2024 26.76 26.88 25.97 26.58 3,873,432 +0.33(+1.26%)
Aug 13, 2024 25.60 26.48 25.35 26.25 5,563,786 +1.08(+4.29%)
Aug 12, 2024 25.33 25.43 24.67 25.17 4,272,014 -0.27(-1.06%)
Aug 09, 2024 25.34 25.82 24.68 25.44 4,959,721 +0.23(+0.89%)
Aug 08, 2024 24.37 25.27 24.15 25.21 4,244,670 +1.09(+4.54%)
Aug 07, 2024 25.77 26.41 24.10 24.12 7,103,481 -0.04(-0.17%)
Aug 06, 2024 24.74 24.96 23.89 24.16 4,449,423 -0.40(-1.63%)
Aug 05, 2024 22.25 25.16 22.25 24.56 6,904,222 -1.21(-4.70%)
Aug 02, 2024 25.15 25.82 23.95 25.77 8,237,918 -0.65(-2.46%)
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.