Affirm Holdings Inc (AFRM) Historical Stock Data
33.58 ↑2.26 (7.22%)
As of May 17, 2024, 1:26pm EST.
Historical Data
In the past 30 trading days, AFRM is down -0.08% a day on average. There have been 17 days where Affirm Holdings Inc closed green and 13 days where AFRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 31.93 | 31.32 | ↓$0.61 (-1.91%) | 30.88 | 32.24 | 7.13M |
| 2024-05-15 | 34.51 | 32.30 | ↓$2.21 (-6.40%) | 32.17 | 34.80 | 5.81M |
| 2024-05-14 | 32.85 | 33.44 | ↑$0.59 (1.80%) | 32.76 | 34.31 | 7.68M |
| 2024-05-13 | 32.38 | 32.01 | ↓$0.37 (-1.14%) | 31.84 | 33.78 | 7.69M |
| 2024-05-10 | 34.53 | 31.59 | ↓$2.94 (-8.51%) | 31.58 | 34.65 | 8.41M |
| 2024-05-09 | 32.61 | 34.81 | ↑$2.20 (6.75%) | 32.32 | 34.89 | 11.34M |
| 2024-05-08 | 35.50 | 31.58 | ↓$3.92 (-11.04%) | 31.07 | 37.88 | 20.62M |
| 2024-05-07 | 35.45 | 34.90 | ↓$0.55 (-1.54%) | 34.86 | 36.58 | 8.35M |
| 2024-05-06 | 35.21 | 36.02 | ↑$0.81 (2.30%) | 35.21 | 36.56 | 5.17M |
| 2024-05-03 | 36.34 | 34.93 | ↓$1.41 (-3.88%) | 34.62 | 36.70 | 5.42M |
| 2024-05-02 | 33.08 | 34.44 | ↑$1.36 (4.11%) | 32.49 | 34.46 | 5.21M |
| 2024-05-01 | 31.43 | 32.12 | ↑$0.69 (2.20%) | 31.27 | 33.85 | 5.37M |
| 2024-04-30 | 32.76 | 31.88 | ↓$0.88 (-2.68%) | 31.80 | 33.26 | 4.48M |
| 2024-04-29 | 33.30 | 33.42 | ↑$0.12 (0.36%) | 32.83 | 33.90 | 3.13M |
| 2024-04-26 | 31.90 | 33.33 | ↑$1.43 (4.48%) | 30.94 | 33.91 | 6.29M |
| 2024-04-25 | 30.85 | 31.65 | ↑$0.80 (2.59%) | 30.27 | 32.08 | 5.19M |
| 2024-04-24 | 32.99 | 32.08 | ↓$0.91 (-2.76%) | 31.77 | 33.27 | 3.91M |
| 2024-04-23 | 30.44 | 32.76 | ↑$2.32 (7.62%) | 30.44 | 33.29 | 8.82M |
| 2024-04-22 | 31.43 | 31.97 | ↑$0.54 (1.70%) | 30.44 | 32.19 | 4.20M |
| 2024-04-19 | 30.80 | 31.01 | ↑$0.21 (0.68%) | 30.54 | 31.92 | 5.18M |
| 2024-04-18 | 31.00 | 31.15 | ↑$0.15 (0.48%) | 30.42 | 32.38 | 7.06M |
| 2024-04-17 | 31.45 | 30.87 | ↓$0.58 (-1.84%) | 30.75 | 31.72 | 3.52M |
| 2024-04-16 | 30.31 | 30.92 | ↑$0.61 (2.01%) | 29.58 | 31.21 | 5.85M |
| 2024-04-15 | 32.57 | 31.06 | ↓$1.51 (-4.64%) | 31.03 | 33.08 | 5.16M |
| 2024-04-12 | 33.29 | 32.62 | ↓$0.67 (-2.01%) | 32.32 | 33.54 | 4.15M |
| 2024-04-11 | 33.60 | 33.80 | ↑$0.20 (0.60%) | 32.66 | 33.84 | 3.54M |
| 2024-04-10 | 33.71 | 33.57 | ↓$0.14 (-0.42%) | 33.00 | 34.41 | 5.18M |
| 2024-04-09 | 34.33 | 35.37 | ↑$1.04 (3.03%) | 33.84 | 35.39 | 4.22M |
| 2024-04-08 | 33.05 | 34.11 | ↑$1.06 (3.21%) | 32.85 | 34.50 | 5.54M |
| 2024-04-05 | 32.05 | 32.87 | ↑$0.82 (2.55%) | 31.73 | 33.46 | 4.51M |
Create an account or log in to view more rows.
$AFRM lol who sold
$AFRM Move up
let's buy
$AFRM is being added
$AFRM doesn’t look good for Monday.
$AFRM trash
$AFRM good support.....
$AFRM time to make a big run Monday morning. Let's get it! ????????????????????????????
$AFRM we need to get moving
$AFRM Silly Bears tricks are for kids
$AFRM it's true....