Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 39.28 | 42.42 | 38.61 | 42.07 | 42.07 | 27,294,141 |
| 07 dic 2023 | 37.78 | 39.83 | 37.25 | 39.41 | 39.41 | 19,327,500 |
| 06 dic 2023 | 38.71 | 41.89 | 38.28 | 38.38 | 38.38 | 37,398,600 |
| 05 dic 2023 | 38.01 | 38.64 | 36.12 | 38.19 | 38.19 | 20,577,000 |
| 04 dic 2023 | 37.06 | 39.11 | 36.56 | 38.56 | 38.56 | 27,938,300 |
| 01 dic 2023 | 34.20 | 37.94 | 33.82 | 37.67 | 37.67 | 33,193,400 |
| 30 nov 2023 | 33.82 | 34.89 | 32.81 | 34.41 | 34.41 | 21,455,100 |
| 29 nov 2023 | 32.66 | 34.96 | 32.60 | 34.12 | 34.12 | 34,864,700 |
| 28 nov 2023 | 29.87 | 33.05 | 28.83 | 32.75 | 32.75 | 44,306,000 |
| 27 nov 2023 | 27.08 | 30.35 | 27.05 | 29.37 | 29.37 | 45,419,500 |
| 24 nov 2023 | 25.54 | 26.55 | 25.02 | 26.23 | 26.23 | 6,819,200 |
| 22 nov 2023 | 25.50 | 26.07 | 25.09 | 25.57 | 25.57 | 9,655,500 |
| 21 nov 2023 | 25.03 | 25.28 | 24.18 | 25.03 | 25.03 | 8,310,000 |
| 20 nov 2023 | 24.80 | 25.95 | 24.04 | 25.46 | 25.46 | 10,962,800 |
| 17 nov 2023 | 24.83 | 25.22 | 24.40 | 24.79 | 24.79 | 11,289,700 |
| 16 nov 2023 | 25.46 | 25.58 | 24.27 | 24.54 | 24.54 | 14,409,300 |
| 15 nov 2023 | 25.34 | 27.00 | 25.15 | 25.98 | 25.98 | 19,694,600 |
| 14 nov 2023 | 24.86 | 26.20 | 24.59 | 25.56 | 25.56 | 22,925,200 |
| 13 nov 2023 | 22.25 | 23.20 | 21.88 | 22.88 | 22.88 | 10,313,600 |
| 10 nov 2023 | 24.70 | 24.75 | 21.87 | 22.43 | 22.43 | 27,831,500 |
| 09 nov 2023 | 24.97 | 27.16 | 24.43 | 24.86 | 24.86 | 47,263,500 |
| 08 nov 2023 | 21.51 | 22.19 | 20.20 | 21.76 | 21.76 | 21,472,500 |
| 07 nov 2023 | 21.71 | 22.38 | 21.06 | 22.09 | 22.09 | 10,337,300 |
| 06 nov 2023 | 22.42 | 22.59 | 21.19 | 21.71 | 21.71 | 11,478,800 |
| 03 nov 2023 | 21.78 | 23.14 | 21.76 | 22.43 | 22.43 | 19,359,900 |
| 02 nov 2023 | 19.61 | 21.10 | 19.57 | 21.04 | 21.04 | 25,182,700 |
| 01 nov 2023 | 17.70 | 17.86 | 16.85 | 17.61 | 17.61 | 9,481,500 |
| 31 oct 2023 | 17.40 | 17.86 | 16.88 | 17.61 | 17.61 | 9,675,700 |
| 30 oct 2023 | 17.35 | 17.74 | 16.50 | 17.10 | 17.10 | 9,911,200 |
| 27 oct 2023 | 17.64 | 17.78 | 16.80 | 16.93 | 16.93 | 12,059,400 |
| 26 oct 2023 | 16.82 | 17.74 | 16.38 | 17.42 | 17.42 | 15,506,800 |
| 25 oct 2023 | 17.95 | 17.97 | 15.97 | 16.64 | 16.64 | 25,448,400 |
| 24 oct 2023 | 18.82 | 19.98 | 18.82 | 19.56 | 19.56 | 10,978,600 |
| 23 oct 2023 | 17.90 | 19.00 | 17.18 | 18.50 | 18.50 | 9,412,500 |
| 20 oct 2023 | 18.06 | 18.51 | 17.66 | 18.25 | 18.25 | 8,660,500 |
| 19 oct 2023 | 18.71 | 19.21 | 18.24 | 18.29 | 18.29 | 9,560,600 |
| 18 oct 2023 | 19.70 | 20.42 | 18.51 | 18.80 | 18.80 | 14,285,700 |
| 17 oct 2023 | 18.59 | 20.08 | 18.44 | 19.97 | 19.97 | 12,655,300 |
| 16 oct 2023 | 18.26 | 19.03 | 17.87 | 18.88 | 18.88 | 10,493,200 |
| 13 oct 2023 | 18.67 | 18.79 | 17.73 | 18.00 | 18.00 | 10,978,800 |
| 12 oct 2023 | 20.20 | 20.35 | 18.57 | 18.60 | 18.60 | 12,163,700 |
| 11 oct 2023 | 19.78 | 20.58 | 19.36 | 20.13 | 20.13 | 11,973,200 |
| 10 oct 2023 | 18.95 | 20.26 | 18.65 | 19.70 | 19.70 | 12,294,000 |
| 09 oct 2023 | 17.52 | 18.92 | 17.45 | 18.79 | 18.79 | 10,760,300 |
| 06 oct 2023 | 16.85 | 18.27 | 16.69 | 17.94 | 17.94 | 13,385,700 |
| 05 oct 2023 | 17.62 | 17.82 | 16.99 | 17.51 | 17.51 | 10,890,300 |
| 04 oct 2023 | 18.55 | 18.93 | 17.48 | 17.90 | 17.90 | 13,247,600 |
| 03 oct 2023 | 20.00 | 20.18 | 17.94 | 18.28 | 18.28 | 18,377,800 |
| 02 oct 2023 | 21.18 | 21.45 | 20.25 | 20.45 | 20.45 | 9,694,900 |
| 29 sept 2023 | 21.28 | 22.52 | 21.19 | 21.27 | 21.27 | 17,599,100 |
| 28 sept 2023 | 20.21 | 21.07 | 20.03 | 20.85 | 20.85 | 9,477,900 |
| 27 sept 2023 | 20.14 | 20.57 | 19.58 | 20.26 | 20.26 | 10,232,100 |
| 26 sept 2023 | 19.77 | 20.58 | 19.72 | 19.91 | 19.91 | 9,357,600 |
| 25 sept 2023 | 20.00 | 20.49 | 19.01 | 20.22 | 20.22 | 17,756,400 |
| 22 sept 2023 | 21.38 | 21.63 | 20.02 | 20.18 | 20.18 | 15,009,500 |
| 21 sept 2023 | 22.06 | 22.16 | 21.05 | 21.25 | 21.25 | 20,389,200 |
| 20 sept 2023 | 24.07 | 24.55 | 23.07 | 23.10 | 23.10 | 11,017,700 |
| 19 sept 2023 | 25.08 | 25.13 | 23.11 | 23.75 | 23.75 | 15,692,900 |
| 18 sept 2023 | 24.30 | 25.63 | 23.90 | 25.01 | 25.01 | 14,582,700 |
| 15 sept 2023 | 23.52 | 24.49 | 23.44 | 24.37 | 24.37 | 11,545,400 |
| 14 sept 2023 | 23.76 | 24.15 | 23.49 | 23.62 | 23.62 | 9,611,600 |
| 13 sept 2023 | 23.95 | 24.22 | 23.27 | 23.35 | 23.35 | 9,888,800 |
| 12 sept 2023 | 23.39 | 24.35 | 23.12 | 23.87 | 23.87 | 13,024,300 |
| 11 sept 2023 | 23.09 | 23.88 | 22.66 | 23.57 | 23.57 | 13,454,000 |
| 08 sept 2023 | 22.40 | 22.55 | 21.47 | 22.47 | 22.47 | 11,802,300 |
| 07 sept 2023 | 21.56 | 22.68 | 20.84 | 22.48 | 22.48 | 14,985,800 |
| 06 sept 2023 | 21.71 | 22.45 | 21.47 | 22.10 | 22.10 | 12,989,500 |
| 05 sept 2023 | 21.77 | 22.49 | 21.61 | 21.93 | 21.93 | 12,892,900 |
| 01 sept 2023 | 20.98 | 22.04 | 20.71 | 21.86 | 21.86 | 18,943,400 |
| 31 ago 2023 | 20.11 | 21.12 | 19.88 | 20.81 | 20.81 | 19,815,400 |
| 30 ago 2023 | 19.05 | 20.13 | 18.77 | 20.03 | 20.03 | 22,398,500 |
| 29 ago 2023 | 17.95 | 19.44 | 17.89 | 19.15 | 19.15 | 26,439,600 |
| 28 ago 2023 | 18.10 | 18.13 | 17.07 | 17.95 | 17.95 | 29,435,800 |
| 25 ago 2023 | 15.09 | 18.32 | 15.00 | 17.79 | 17.79 | 85,735,900 |
| 24 ago 2023 | 14.55 | 14.58 | 13.74 | 13.81 | 13.81 | 24,674,200 |
| 23 ago 2023 | 14.10 | 14.58 | 13.96 | 14.51 | 14.51 | 6,969,800 |
| 22 ago 2023 | 14.92 | 15.38 | 14.16 | 14.22 | 14.22 | 7,335,500 |
| 21 ago 2023 | 14.56 | 14.81 | 14.36 | 14.65 | 14.65 | 5,522,500 |
| 18 ago 2023 | 13.74 | 14.51 | 13.67 | 14.50 | 14.50 | 7,390,600 |
| 17 ago 2023 | 14.37 | 14.57 | 14.08 | 14.22 | 14.22 | 7,397,200 |
| 16 ago 2023 | 14.35 | 14.72 | 14.26 | 14.37 | 14.37 | 6,901,400 |
| 15 ago 2023 | 14.90 | 14.94 | 14.44 | 14.50 | 14.50 | 6,479,000 |
| 14 ago 2023 | 14.92 | 15.15 | 14.58 | 15.13 | 15.13 | 7,420,100 |
| 11 ago 2023 | 14.72 | 15.31 | 14.61 | 15.16 | 15.16 | 7,241,100 |
| 10 ago 2023 | 15.63 | 15.95 | 14.78 | 14.99 | 14.99 | 9,910,200 |
| 09 ago 2023 | 15.49 | 16.03 | 15.21 | 15.52 | 15.52 | 11,264,600 |
| 08 ago 2023 | 15.04 | 15.83 | 14.92 | 15.80 | 15.80 | 12,455,300 |
| 07 ago 2023 | 16.61 | 16.69 | 15.35 | 15.66 | 15.66 | 12,664,500 |
| 04 ago 2023 | 17.77 | 17.77 | 16.61 | 16.69 | 16.69 | 11,446,200 |
| 03 ago 2023 | 17.41 | 17.74 | 16.91 | 17.45 | 17.45 | 9,460,000 |
| 02 ago 2023 | 18.68 | 18.90 | 17.10 | 17.77 | 17.77 | 15,840,200 |
| 01 ago 2023 | 19.05 | 19.74 | 18.52 | 19.61 | 19.61 | 14,847,000 |
| 31 jul 2023 | 17.55 | 19.40 | 17.50 | 19.39 | 19.39 | 23,277,700 |
| 28 jul 2023 | 16.96 | 17.53 | 16.78 | 17.27 | 17.27 | 11,981,700 |
| 27 jul 2023 | 18.33 | 19.34 | 16.29 | 16.43 | 16.43 | 18,385,900 |
| 26 jul 2023 | 17.34 | 17.77 | 16.68 | 17.73 | 17.73 | 14,981,400 |
| 25 jul 2023 | 17.30 | 18.51 | 17.12 | 17.60 | 17.60 | 18,258,700 |
| 24 jul 2023 | 17.15 | 17.36 | 16.64 | 17.07 | 17.07 | 7,133,000 |
| 21 jul 2023 | 17.35 | 17.58 | 16.53 | 17.12 | 17.12 | 10,342,900 |
| 20 jul 2023 | 17.15 | 17.63 | 16.58 | 17.12 | 17.12 | 12,579,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.