Skip to main content

Affirm Holdings Inc Cl A (NQ: AFRM )

46.48 -2.31 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 48.10 48.10 42.68 46.48 26,521,052 -2.31(-4.73%)
Nov 07, 2024 51.42 51.60 48.30 48.79 19,026,860 -1.21(-2.42%)
Nov 06, 2024 48.85 50.05 47.68 50.00 12,808,759 +4.40(+9.65%)
Nov 05, 2024 43.62 46.14 43.33 45.60 7,239,797 +1.91(+4.37%)
Nov 04, 2024 43.42 44.85 43.05 43.69 6,603,832 +0.47(+1.09%)
Nov 01, 2024 44.12 44.34 42.05 43.22 6,732,130 -0.63(-1.44%)
Oct 31, 2024 44.39 45.29 42.78 43.85 7,555,187 -1.39(-3.07%)
Oct 30, 2024 42.44 46.27 42.40 45.24 10,621,387 +2.37(+5.53%)
Oct 29, 2024 41.97 42.98 41.09 42.87 7,576,580 +0.75(+1.78%)
Oct 28, 2024 41.87 43.54 41.50 42.12 8,916,326 +1.42(+3.49%)
Oct 25, 2024 42.25 42.47 40.63 40.70 5,592,305 -1.33(-3.16%)
Oct 24, 2024 42.49 43.33 41.35 42.03 5,949,676 +0.22(+0.53%)
Oct 23, 2024 43.48 44.41 41.49 41.81 7,313,984 -2.18(-4.96%)
Oct 22, 2024 43.32 44.01 42.93 43.99 4,147,882 +0.34(+0.78%)
Oct 21, 2024 45.24 46.00 43.42 43.65 5,790,770 -0.89(-2.00%)
Oct 18, 2024 44.18 45.13 42.52 44.54 8,920,824 +0.61(+1.39%)
Oct 17, 2024 47.40 47.71 43.65 43.93 13,073,916 -4.04(-8.42%)
Oct 16, 2024 48.20 48.50 46.80 47.97 5,409,861 +0.11(+0.23%)
Oct 15, 2024 49.34 50.09 47.23 47.86 9,257,035 -1.40(-2.84%)
Oct 14, 2024 47.20 49.59 46.21 49.26 17,762,888 +2.18(+4.63%)
Oct 11, 2024 43.30 48.40 43.21 47.08 19,657,794 +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%)
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.