ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AFRM Affirm Holdings Inc

44.28
0.00 (0.00%)
Sep 18 2024 - Closed
Delayed by 15 minutes

AFRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 44.28 0.28 0.64% 43.79 45.63 43.25 12,318,275
Sep 17 2024 44.00 -0.06 -0.14% 44.93 45.04 43.32 9,245,067
Sep 16 2024 44.06 0.05 0.11% 43.94 44.9897 42.50 9,101,391
Sep 13 2024 44.01 2.27 5.44% 42.39 44.63 42.39 12,597,062
Sep 12 2024 41.74 1.50 3.73% 40.02 41.88 39.17 9,766,888
Sep 11 2024 40.24 2.97 7.97% 37.40 40.29 37.14 11,324,458
Sep 10 2024 37.27 -0.90 -2.36% 38.17 38.18 35.72 9,555,026
Sep 09 2024 38.17 -0.27 -0.70% 38.75 39.80 38.12 7,932,694
Sep 06 2024 38.44 -1.20 -3.03% 40.10 41.31 37.84 9,492,048
Sep 05 2024 39.64 -0.59 -1.47% 39.88 42.00 39.52 9,642,378
Sep 04 2024 40.23 -1.36 -3.27% 41.00 42.48 39.18 12,882,220
Sep 03 2024 41.59 -2.42 -5.50% 44.12 44.99 40.735 15,076,370
Aug 30 2024 44.01 2.35 5.64% 41.50 44.8894 40.57 30,042,209
Aug 29 2024 41.66 10.08 31.92% 39.11 42.87 37.52 54,382,633
Aug 28 2024 31.58 -0.93 -2.86% 32.25 32.51 30.4601 16,163,776
Aug 27 2024 32.51 0.63 1.98% 31.50 32.67 31.50 8,390,828
Aug 26 2024 31.88 0.42 1.34% 32.41 32.4899 31.05 9,258,595
Aug 23 2024 31.46 1.50 5.01% 30.10 32.17 30.02 8,083,954
Aug 22 2024 29.96 0.21 0.71% 29.65 31.44 29.62 9,933,791
Aug 21 2024 29.75 0.46 1.57% 29.32 29.84 28.47 6,156,983
Aug 20 2024 29.29 -1.05 -3.46% 30.39 31.46 29.195 7,744,681
Aug 19 2024 30.34 1.89 6.64% 28.51 30.38 28.36 5,763,985
Aug 16 2024 28.45 0.08 0.28% 28.42 28.90 28.15 4,502,486
Aug 15 2024 28.37 1.79 6.73% 27.29 28.57 27.20 7,032,511
Aug 14 2024 26.58 0.33 1.26% 26.758 26.88 25.97 3,872,882
Aug 13 2024 26.25 1.08 4.29% 25.76 26.48 25.655 5,334,985
Aug 12 2024 25.17 -0.27 -1.06% 25.33 25.43 24.67 4,271,904
Aug 09 2024 25.44 0.23 0.89% 25.34 25.82 24.68 4,956,612
Aug 08 2024 25.215 1.10 4.54% 24.37 25.2715 24.15 4,242,803
Aug 07 2024 24.12 -0.04 -0.17% 25.77 26.312 24.10 7,098,709
Aug 06 2024 24.16 -0.40 -1.63% 24.74 24.96 23.935 4,439,945
Aug 05 2024 24.56 -1.21 -4.70% 22.25 25.16 22.25 6,667,677
Aug 02 2024 25.77 -0.65 -2.46% 25.15 25.82 23.95 7,988,476
Aug 01 2024 26.42 -1.87 -6.61% 28.18 28.84 25.97 6,938,842
Jul 31 2024 28.29 0.83 3.02% 28.11 29.334 27.80 7,144,804
Jul 30 2024 27.46 0.62 2.31% 28.55 29.20 27.01 7,649,812
Jul 29 2024 26.84 -0.26 -0.96% 27.34 27.80 26.535 4,379,775
Jul 26 2024 27.10 0.64 2.42% 27.70 27.70 26.52 5,114,057
Jul 25 2024 26.46 0.00 0.00% 26.70 27.21 25.90 4,763,691
Jul 24 2024 26.46 -2.88 -9.82% 28.75 29.0846 26.36 6,668,286
Jul 23 2024 29.34 -0.39 -1.31% 29.56 29.945 29.27 2,534,851
Jul 22 2024 29.73 -0.23 -0.77% 30.36 30.61 29.29 3,034,039
Jul 19 2024 29.96 -0.90 -2.92% 30.15 30.69 29.90 4,072,227
Jul 18 2024 30.86 -1.41 -4.37% 32.05 32.73 30.48 6,261,734
Jul 17 2024 32.27 -1.19 -3.56% 32.32 34.30 31.904 8,530,939
Jul 16 2024 33.46 1.36 4.24% 32.40 33.47 32.1238 8,873,014
Jul 15 2024 32.10 2.56 8.67% 29.72 32.36 29.62 10,710,177
Jul 12 2024 29.54 -0.07 -0.24% 29.83 30.46 29.39 5,896,548
Jul 11 2024 29.61 1.44 5.11% 30.20 30.35 28.87 7,343,568
Jul 10 2024 28.17 -0.19 -0.67% 28.59 28.7796 27.45 4,859,375
Jul 09 2024 28.36 0.21 0.75% 28.02 29.1799 27.77 5,224,889
Jul 08 2024 28.15 -0.40 -1.40% 28.81 28.81 27.60 7,791,120
Jul 05 2024 28.55 -0.43 -1.48% 28.75 28.88 28.35 4,896,133
Jul 03 2024 28.98 -0.40 -1.36% 29.34 29.54 28.71 3,632,762
Jul 02 2024 29.38 -0.45 -1.51% 29.96 30.13 29.1629 5,111,100
Jul 01 2024 29.83 -0.38 -1.26% 30.21 30.44 29.46 3,575,966
Jun 28 2024 30.21 -0.25 -0.82% 30.50 31.451 29.60 11,312,035
Jun 27 2024 30.46 -0.95 -3.02% 30.75 31.24 30.40 8,016,618
Jun 26 2024 31.41 -1.56 -4.73% 32.87 32.875 31.22 6,098,713
Jun 25 2024 32.97 -0.73 -2.17% 33.29 33.44 32.5265 6,048,827
Jun 24 2024 33.70 3.83 12.82% 31.00 34.13 30.77 13,592,060
Jun 21 2024 29.87 -0.27 -0.90% 30.16 30.34 29.43 5,655,152

Your Recent History

Delayed Upgrade Clock