Affirm Holdings Inc (AFRM) Historical Stock Data
33.42 ↑0.09 (0.27%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AFRM is up 0.45% a day on average. There have been 20 days where Affirm Holdings Inc closed green and 10 days where AFRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 34.12 | 32.11 | ↓$2.01 (-5.89%) | 32.01 | 34.67 | 4.97M |
| 2024-04-03 | 33.54 | 33.66 | ↑$0.12 (0.36%) | 33.21 | 34.62 | 3.37M |
| 2024-04-02 | 33.50 | 34.09 | ↑$0.59 (1.76%) | 32.75 | 34.18 | 4.34M |
| 2024-04-01 | 37.26 | 34.83 | ↓$2.43 (-6.52%) | 34.82 | 37.33 | 5.86M |
| 2024-03-28 | 36.78 | 37.26 | ↑$0.48 (1.31%) | 36.47 | 38.26 | 6.44M |
| 2024-03-27 | 37.85 | 36.72 | ↓$1.13 (-2.99%) | 35.51 | 37.97 | 7.09M |
| 2024-03-26 | 37.05 | 37.33 | ↑$0.28 (0.76%) | 36.42 | 38.49 | 6M |
| 2024-03-25 | 36.36 | 36.63 | ↑$0.27 (0.74%) | 36.25 | 37.44 | 3.83M |
| 2024-03-22 | 37.04 | 36.04 | ↓$1.00 (-2.70%) | 35.58 | 37.33 | 4.88M |
| 2024-03-21 | 38.34 | 37.51 | ↓$0.83 (-2.16%) | 37.41 | 39.38 | 7.07M |
| 2024-03-20 | 34.95 | 37.79 | ↑$2.85 (8.14%) | 34.56 | 37.84 | 8.91M |
| 2024-03-19 | 33.10 | 33.92 | ↑$0.82 (2.48%) | 32.45 | 34.44 | 5.28M |
| 2024-03-18 | 33.98 | 34.21 | ↑$0.23 (0.68%) | 33.40 | 34.63 | 4.87M |
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....