home / stock / afrm / afrm quote
$23.27 Last:
1.39% Change Percent:
$23.74 Open:
$23.27 Previous Close:
$25.33 High:
$23.17 Low:
7,590,726 Volume:
05/17/2022 10:43:06 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2022-05-17 | 23.74 | 23.27 | 25.33 | 23.17 | 7,590,726 |
2022-05-16 | 23.65 | 22.95 | 25.52 | 22.2 | 32,482,751 |
2022-05-13 | 24.83 | 23.71 | 25.32 | 21.21 | 84,994,661 |
2022-05-12 | 14.14 | 18.04 | 19.37 | 13.6401 | 45,152,141 |
2022-05-11 | 17.35 | 14.63 | 17.66 | 14.49 | 22,258,103 |
2022-05-10 | 18.82 | 18.19 | 20.6449 | 16.555 | 27,668,651 |
2022-05-09 | 24.44 | 20.59 | 24.53 | 20.4 | 13,772,978 |
2022-05-06 | 26.81 | 24.95 | 26.81 | 23.42 | 10,450,936 |
2022-05-05 | 30.45 | 27.02 | 30.73 | 26.51 | 9,268,174 |
2022-05-04 | 30.05 | 31.76 | 31.95 | 27.96 | 8,119,082 |
2022-05-03 | 30.15 | 30.1 | 31.78 | 29.63 | 4,818,270 |
2022-05-02 | 28.74 | 30.36 | 30.4305 | 27.85 | 6,454,176 |
2022-04-29 | 30.98 | 28.7 | 32.72 | 28.585 | 7,255,067 |
2022-04-28 | 30.5 | 31.21 | 31.72 | 28.42 | 7,535,498 |
2022-04-27 | 30.25 | 29.36 | 31.36 | 28.22 | 7,044,271 |
2022-04-26 | 32.25 | 30.18 | 32.4387 | 29.67 | 5,906,216 |
2022-04-25 | 31.5 | 32.47 | 32.99 | 31.14 | 8,221,747 |
2022-04-22 | 33.06 | 31.16 | 33.8 | 30.3452 | 8,896,198 |
2022-04-21 | 35.575 | 32.9 | 36.5 | 32.13 | 6,681,482 |
2022-04-20 | 36.75 | 34.76 | 36.79 | 34.6002 | 5,497,618 |
Affirm Holdings Inc. Company Name:
AFRM Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Shares of Shopify (NYSE: SHOP) jumped 13.6% on Friday after the online retail platform extended its collaboration with buy now, pay later (BNPL) services provider Affirm (NASDAQ: AFRM) . The multi-year deal keeps Affirm as Shopify's exclusive BNPL partner in the U.S....
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Upstart (NASDAQ: UPST ) stock lost over half its value in a single day after cutting its full-year revenue outlook The company is growing revenue and income at a fast clip despite economic headwinds UPST stock is...
Are These Consumer Tech Names Good Stocks To Buy Right Now? With growth stocks seeing signs of potential recovery in the stock market today , some would argue that consumer tech stocks are a viable option to turn too right now. Sure, most of the top players in this industry ...