Singapore markets close in 6 hours 34 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.76+0.79 (+2.49%)
At close: 04:00PM EDT
33.03 +0.27 (+0.82%)
After hours: 07:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202430.4433.2930.4432.7632.768,782,600
22 Apr 202431.4332.1930.4431.9731.974,202,300
19 Apr 202430.8031.9230.5431.0131.014,998,800
18 Apr 202431.0032.3830.4231.1531.157,061,300
17 Apr 202431.4531.7230.7530.8730.873,518,200
16 Apr 202430.3131.2129.5830.9230.925,847,800
15 Apr 202432.5733.0831.0331.0631.065,162,000
12 Apr 202433.2933.5432.3232.6232.624,069,300
11 Apr 202433.6033.8432.6633.8033.803,542,800
10 Apr 202433.7134.4133.0033.5733.575,183,000
09 Apr 202434.3335.3933.8435.3735.374,225,700
08 Apr 202433.0534.5032.8534.1134.115,540,800
05 Apr 202432.0533.4631.7332.8732.874,500,700
04 Apr 202434.1234.6732.0132.1132.114,974,900
03 Apr 202433.5434.6233.2133.6633.663,373,200
02 Apr 202433.5034.1832.7534.0934.094,345,200
01 Apr 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
26 Feb 202436.8037.5436.6137.3537.355,068,500
23 Feb 202437.5038.6836.6036.9836.987,101,300
22 Feb 202437.8038.7837.3037.3337.337,826,600
21 Feb 202436.9537.2635.9136.6736.677,355,500
20 Feb 202437.2238.0336.4737.9937.999,398,200
16 Feb 202440.8140.8438.1238.1438.1410,435,500
15 Feb 202441.4342.2040.9541.5641.566,638,700
14 Feb 202440.8641.6040.1440.9940.998,263,100
13 Feb 202441.5942.0839.2039.7539.7517,945,700
12 Feb 202443.7847.4443.3645.0045.0014,685,000
09 Feb 202446.2349.9942.0443.8643.8638,591,500
08 Feb 202445.7549.7445.0249.2249.2233,369,500
07 Feb 202443.9045.0842.8144.6144.6111,097,800
06 Feb 202441.6243.4541.0943.4343.4311,714,900
05 Feb 202439.9241.7139.6241.5541.5511,207,900
02 Feb 202438.2541.0438.0041.0141.0111,058,500
01 Feb 202441.0041.1237.5639.6739.6715,721,700
31 Jan 202442.1944.3440.3040.5140.5114,748,200
30 Jan 202443.0243.8242.2342.7342.738,073,200
29 Jan 202441.5444.4441.3043.7743.7715,759,900
26 Jan 202440.9343.1840.8341.3441.3410,726,600
25 Jan 202441.6841.9840.3840.7140.717,911,700
24 Jan 202442.9343.7840.2840.4940.4910,322,100
23 Jan 202445.3345.6741.8541.8841.8812,769,500
22 Jan 202444.5347.7543.2144.3544.3523,811,300
19 Jan 202440.2842.2439.4442.1742.1712,576,100
18 Jan 202441.6742.2039.5940.1440.1411,489,900
17 Jan 202440.0041.0639.3541.0141.017,274,400
16 Jan 202441.1042.4840.3140.9840.9810,842,500
12 Jan 202443.0144.1541.6541.7941.7910,920,000
11 Jan 202442.9443.5241.1642.8142.8115,402,800
10 Jan 202443.7944.9542.6643.5643.5612,016,800
09 Jan 202444.6145.4643.6744.0744.0710,287,800
08 Jan 202443.5845.9842.9545.3445.3414,566,500
05 Jan 202441.5843.9141.4443.0143.0112,933,100
04 Jan 202443.4944.6742.4142.5042.5013,357,400
03 Jan 202444.1945.4343.3543.4943.4916,484,900
02 Jan 202447.7847.9045.7246.6046.6016,486,200
29 Dec 202351.1551.8648.2549.1449.1420,281,300
28 Dec 202350.3951.4249.8851.3951.3912,768,500
27 Dec 202350.2052.4849.8051.2451.2420,787,900
26 Dec 202349.3550.8448.7650.0450.0413,918,300
22 Dec 202349.0050.1948.0949.0649.0624,447,200
21 Dec 202347.4448.9246.9247.9447.9429,678,400
20 Dec 202351.0051.8845.4845.5145.5146,132,200
19 Dec 202346.1651.5646.0350.4650.4658,396,000
18 Dec 202340.8644.6240.6143.7043.7022,009,500
15 Dec 202345.2445.9443.1743.9743.9721,245,500
14 Dec 202345.0046.9642.9044.8444.8430,051,100
13 Dec 202339.9044.7238.7144.4044.4030,974,600
12 Dec 202340.1040.1737.8039.5239.5221,149,300
11 Dec 202342.1542.8638.6539.9239.9229,495,100
08 Dec 202339.2842.4238.6142.0742.0727,475,700
07 Dec 202337.7839.8337.2539.4139.4119,327,500
06 Dec 202338.7141.8938.2838.3838.3837,398,600
05 Dec 202338.0138.6436.1238.1938.1920,577,000
04 Dec 202337.0639.1136.5638.5638.5627,938,300
01 Dec 202334.2037.9433.8237.6737.6733,193,400
30 Nov 202333.8234.8932.8134.4134.4121,455,100
29 Nov 202332.6634.9632.6034.1234.1234,864,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...