U.S. markets open in 8 hours 27 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
29.96-0.90 (-2.92%)
Al cierre: 04:00PM EDT
30.10 +0.14 (+0.47%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202430.5830.6929.9029.9629.964,186,900
18 jul 202432.0532.7330.4830.8630.866,270,300
17 jul 202432.3234.3031.9032.2732.278,783,900
16 jul 202432.4033.4732.1233.4633.468,879,700
15 jul 202429.7232.3629.6232.1032.1010,723,300
12 jul 202429.8330.4629.3929.5429.545,904,900
11 jul 202430.2030.4428.8729.6129.618,051,600
10 jul 202428.5928.7827.4528.1728.174,809,800
09 jul 202428.0229.1827.7728.3628.365,221,600
08 jul 202428.8128.8127.6028.1528.157,794,500
05 jul 202428.7728.8828.3528.5528.554,902,700
03 jul 202429.3429.5428.7128.9828.983,632,800
02 jul 202429.9630.1329.1629.3829.385,119,100
01 jul 202430.2130.4429.4629.8329.833,579,000
28 jun 202430.5031.4529.6030.2130.2111,318,000
27 jun 202430.7531.2430.4030.4630.468,030,000
26 jun 202432.8732.8831.2231.4131.416,123,400
25 jun 202433.2933.4432.5332.9732.976,055,200
24 jun 202431.0034.1330.7733.7033.7013,615,200
21 jun 202430.2130.3429.4329.8729.875,656,600
20 jun 202430.7530.7929.3630.1430.146,594,600
18 jun 202430.6731.3029.9030.5330.535,348,200
17 jun 202430.4231.8129.8230.8130.8110,156,900
14 jun 202432.7032.9430.5230.9030.908,056,600
13 jun 202436.1036.8933.3433.4333.438,102,000
12 jun 202436.0039.2535.5035.7535.7524,332,300
11 jun 202432.8333.9831.2133.8033.8019,250,800
10 jun 202429.6030.4929.5130.4430.442,666,500
07 jun 202430.4230.8029.7130.0530.053,867,700
06 jun 202430.8131.3930.1531.1931.193,531,200
05 jun 202430.1431.2329.4231.0031.004,618,400
04 jun 202428.6030.2228.4930.1430.145,255,500
03 jun 202430.0030.0028.5128.8128.813,276,700
31 may 202429.6030.0828.7529.2729.273,497,000
30 may 202428.8629.8028.5629.3629.363,975,700
29 may 202428.9329.3528.3928.7228.724,326,300
28 may 202430.4530.5029.2129.6429.643,769,100
24 may 202429.8730.4729.5030.0330.033,713,300
23 may 202430.7430.9229.3629.6829.685,230,600
22 may 202431.8831.9729.5430.6130.6110,328,300
21 may 202432.9432.9431.7632.2832.283,760,300
20 may 202433.7933.8732.7833.0333.034,722,300
17 may 202431.2633.8731.2533.8333.8311,932,900
16 may 202431.9332.2430.8831.3231.327,136,100
15 may 202434.5134.8032.1732.3032.305,814,400
14 may 202432.8534.3132.7633.4433.447,683,900
13 may 202432.3833.7831.8432.0132.017,697,700
10 may 202434.5334.6531.5831.5931.598,419,500
09 may 202432.6134.8932.3234.8134.8111,344,800
08 may 202435.5037.8831.0731.5831.5820,637,200
07 may 202435.4436.5834.8634.9034.908,374,800
06 may 202435.2136.5635.2136.0236.025,168,100
03 may 202436.3436.7034.6234.9334.935,426,300
02 may 202433.0834.4632.4934.4434.445,215,200
01 may 202431.4333.8531.2732.1232.125,370,700
30 abr 202432.7633.2631.8031.8831.884,482,900
29 abr 202433.3033.9032.8333.4233.423,135,400
26 abr 202431.9033.9130.9433.3333.336,292,200
25 abr 202430.8532.0830.2731.6531.655,192,400
24 abr 202432.9933.2731.7632.0832.083,911,300
23 abr 202430.4433.2930.4432.7632.768,819,400
22 abr 202431.4332.1930.4431.9731.974,202,300
19 abr 202430.8031.9230.5431.0131.014,998,800
18 abr 202431.0032.3830.4231.1531.157,061,300
17 abr 202431.4531.7230.7530.8730.873,518,200
16 abr 202430.3131.2129.5830.9230.925,847,800
15 abr 202432.5733.0831.0331.0631.065,162,000
12 abr 202433.2933.5432.3232.6232.624,069,300
11 abr 202433.6033.8432.6633.8033.803,542,800
10 abr 202433.7134.4133.0033.5733.575,183,000
09 abr 202434.3335.3933.8435.3735.374,225,700
08 abr 202433.0534.5032.8534.1134.115,540,800
05 abr 202432.0533.4631.7332.8732.874,500,700
04 abr 202434.1234.6732.0132.1132.114,974,900
03 abr 202433.5434.6233.2133.6633.663,373,200
02 abr 202433.5034.1832.7534.0934.094,345,200
01 abr 202437.2637.3334.8234.8334.835,872,200
28 mar 202436.7838.2636.4737.2637.266,442,000
27 mar 202437.8537.9735.5136.7236.727,087,700
26 mar 202437.0538.4936.4237.3337.336,000,700
25 mar 202436.3637.4436.2536.6336.633,827,800
22 mar 202437.0437.3335.5836.0436.044,874,100
21 mar 202438.3439.3837.4137.5137.517,067,700
20 mar 202434.9437.8434.5637.7937.798,919,400
19 mar 202433.1034.4432.4533.9233.925,276,200
18 mar 202433.9834.6333.4034.2134.214,871,400
15 mar 202433.2233.9532.9733.7133.717,103,300
14 mar 202438.1038.5732.8733.4233.4213,614,000
13 mar 202437.3140.3237.3038.7938.799,236,900
12 mar 202437.4137.9735.9337.5237.525,585,600
11 mar 202438.8039.1937.1337.2137.216,046,200
08 mar 202437.3039.9637.1138.7638.7611,031,200
07 mar 202437.4737.6136.2336.5936.595,280,500
06 mar 202437.0038.3836.2136.8736.877,366,300
05 mar 202436.7237.4635.7336.0236.026,971,100
04 mar 202438.6839.2337.0237.6737.676,787,500
01 mar 202437.6038.4436.6138.0138.016,349,900
29 feb 202438.7939.2937.3037.5237.528,258,400
28 feb 202438.5839.3737.4837.5037.505,880,100
27 feb 202438.2639.5137.5539.3039.307,875,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...