Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

38.01 +0.49 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 37.60 38.44 36.61 38.01 6,350,603 +0.49(+1.31%)
Feb 29, 2024 38.79 39.29 37.30 37.52 8,248,134 +0.02(+0.05%)
Feb 28, 2024 38.58 39.37 37.48 37.50 5,866,208 -1.80(-4.58%)
Feb 27, 2024 38.26 39.51 37.55 39.30 7,857,572 +1.95(+5.22%)
Feb 26, 2024 36.80 37.54 36.61 37.35 5,062,970 +0.37(+1.00%)
Feb 23, 2024 37.50 38.68 36.60 36.98 7,101,353 -0.35(-0.94%)
Feb 22, 2024 37.80 38.78 37.30 37.33 7,794,551 +0.66(+1.80%)
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 33,243,688 +4.61(+10.33%)
Feb 07, 2024 43.90 45.08 42.81 44.61 11,039,825 +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%)
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.