Yahoo

Mail

Singapore markets closed

Straits Times Index
3,269.27
-32.69(-0.99%)
Nikkei
28,546.98
+727.65(+2.62%)
Hang Seng
20,175.62
+93.19(+0.46%)
FTSE 100
7,500.89
+34.98(+0.47%)
BTC-USD
24,592.46
-108.87(-0.44%)
CMC Crypto 200
574.64
+3.36(+0.59%)

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.19

+2.22

(+6.00%)

At close: 04:00PM EDT

39.29

+0.10

(+0.26%)

After hours:

07:59PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	37.74	39.42	36.64	39.19	39.19	10,911,700
11 Aug 2022	38.45	39.40	36.07	36.97	36.97	15,935,600
10 Aug 2022	35.90	37.95	35.19	36.78	36.78	15,009,900
09 Aug 2022	33.42	34.39	31.85	32.58	32.58	10,750,800
08 Aug 2022	33.35	37.00	33.29	34.90	34.90	14,959,600
05 Aug 2022	30.60	33.72	30.14	33.40	33.40	15,166,400
04 Aug 2022	32.06	33.38	31.41	32.55	32.55	13,184,300
03 Aug 2022	29.03	31.92	29.03	31.89	31.89	17,970,600
02 Aug 2022	26.46	28.81	26.39	28.15	28.15	11,874,100
01 Aug 2022	26.34	28.20	25.57	27.17	27.17	10,383,400
29 Jul 2022	26.42	27.63	25.84	26.84	26.84	12,743,700
28 Jul 2022	25.87	26.65	24.18	25.83	25.83	12,246,900
27 Jul 2022	24.23	26.53	23.29	26.04	26.04	17,866,700
26 Jul 2022	24.95	24.95	22.92	23.10	23.10	12,608,900
25 Jul 2022	26.51	27.00	25.52	26.17	26.17	7,735,300
22 Jul 2022	29.41	30.30	26.11	26.77	26.77	15,930,200
21 Jul 2022	29.06	30.73	28.58	29.75	29.75	16,379,200
20 Jul 2022	26.41	29.75	26.03	29.67	29.67	23,299,200
19 Jul 2022	24.48	26.08	23.52	26.03	26.03	13,178,200
18 Jul 2022	23.72	25.47	23.63	23.84	23.84	18,688,800
15 Jul 2022	22.49	23.08	21.15	23.06	23.06	14,475,200
14 Jul 2022	20.61	22.84	20.18	21.82	21.82	20,137,000
13 Jul 2022	20.77	21.29	20.05	20.79	20.79	16,234,900
12 Jul 2022	21.68	22.86	21.01	22.20	22.20	14,400,700
11 Jul 2022	22.90	23.29	21.05	21.37	21.37	11,487,600
08 Jul 2022	22.10	23.62	21.45	23.34	23.34	19,769,400
07 Jul 2022	20.26	23.66	20.26	23.61	23.61	19,685,200
06 Jul 2022	19.61	20.66	19.45	20.17	20.17	14,955,500
05 Jul 2022	16.95	19.84	16.24	19.83	19.83	16,600,700
01 Jul 2022	18.36	19.04	16.77	17.19	17.19	18,998,300
30 Jun 2022	18.63	18.84	17.44	18.06	18.06	11,392,500
29 Jun 2022	19.90	19.95	18.62	19.02	19.02	13,324,000
28 Jun 2022	22.25	22.99	20.31	20.54	20.54	13,150,400
27 Jun 2022	23.83	24.19	21.88	22.70	22.70	12,977,600
24 Jun 2022	22.01	23.85	21.34	23.28	23.28	28,214,000
23 Jun 2022	19.50	21.78	19.08	21.66	21.66	16,556,500
22 Jun 2022	18.65	20.08	18.58	19.27	19.27	10,535,300
21 Jun 2022	18.77	21.01	18.64	19.21	19.21	15,521,900
17 Jun 2022	16.99	18.46	16.53	18.30	18.30	12,865,200
16 Jun 2022	17.50	17.89	16.40	16.72	16.72	12,592,200
15 Jun 2022	17.71	19.19	17.44	18.60	18.60	14,292,300
14 Jun 2022	18.32	18.48	17.18	17.70	17.70	13,057,900
13 Jun 2022	19.40	19.67	17.36	17.92	17.92	14,748,800
10 Jun 2022	20.52	21.14	19.42	20.44	20.44	16,386,000
09 Jun 2022	22.82	23.23	20.75	21.18	21.18	12,166,500
08 Jun 2022	23.25	24.92	22.72	23.33	23.33	15,577,600
07 Jun 2022	22.85	24.64	21.83	24.35	24.35	17,459,700
06 Jun 2022	25.67	26.29	23.40	23.72	23.72	20,033,400
03 Jun 2022	25.18	26.18	24.46	25.10	25.10	11,393,700
02 Jun 2022	23.94	26.68	23.80	26.42	26.42	18,259,800
01 Jun 2022	28.74	28.77	23.76	24.32	24.32	27,491,100
31 May 2022	30.68	31.08	27.73	28.50	28.50	19,969,900
27 May 2022	28.14	30.87	28.14	30.35	30.35	26,710,000
26 May 2022	22.83	28.47	22.52	28.02	28.02	30,425,600
25 May 2022	20.77	23.08	20.43	23.02	23.02	13,812,700
24 May 2022	23.75	23.90	19.96	20.76	20.76	18,930,800
23 May 2022	24.78	25.55	23.52	24.52	24.52	13,139,500
20 May 2022	26.07	26.18	22.78	24.82	24.82	15,130,400
19 May 2022	24.19	27.06	23.38	25.71	25.71	21,057,200
18 May 2022	24.53	27.50	23.78	24.45	24.45	28,757,100
17 May 2022	23.74	25.33	22.82	25.24	25.24	23,092,900
16 May 2022	23.65	25.52	22.20	22.95	22.95	32,557,300
13 May 2022	24.83	25.32	21.21	23.71	23.71	85,159,400
12 May 2022	14.14	19.37	13.64	18.04	18.04	52,004,500
11 May 2022	17.35	17.66	14.49	14.63	14.63	22,370,100
10 May 2022	18.82	20.65	16.56	18.19	18.19	27,811,800
09 May 2022	24.44	24.53	20.40	20.59	20.59	14,192,700
06 May 2022	26.81	26.81	23.42	24.95	24.95	10,476,300
05 May 2022	30.45	30.73	26.51	27.02	27.02	9,309,200
04 May 2022	30.05	31.95	27.96	31.76	31.76	8,150,800
03 May 2022	30.15	31.78	29.63	30.10	30.10	4,831,400
02 May 2022	28.74	30.43	27.85	30.36	30.36	6,470,000
29 Apr 2022	30.98	32.72	28.58	28.70	28.70	7,276,800
28 Apr 2022	30.50	31.72	28.42	31.21	31.21	7,581,300
27 Apr 2022	30.25	31.36	28.22	29.36	29.36	7,161,500
26 Apr 2022	32.25	32.44	29.67	30.18	30.18	5,946,100
25 Apr 2022	31.50	32.99	31.14	32.47	32.47	8,258,600
22 Apr 2022	33.06	33.80	30.34	31.16	31.16	8,930,800
21 Apr 2022	35.58	36.50	32.13	32.90	32.90	6,706,900
20 Apr 2022	36.75	36.79	34.60	34.76	34.76	5,511,800
19 Apr 2022	35.00	37.46	34.71	37.03	37.03	6,336,900
18 Apr 2022	35.27	36.30	34.28	35.21	35.21	8,352,200
14 Apr 2022	38.29	38.34	35.05	35.19	35.19	5,968,100
13 Apr 2022	37.02	38.82	36.60	38.40	38.40	5,279,100
12 Apr 2022	39.21	40.31	36.99	37.48	37.48	9,102,600
11 Apr 2022	36.40	39.52	35.68	37.70	37.70	11,789,700
08 Apr 2022	38.33	39.50	37.30	37.58	37.58	5,944,500
07 Apr 2022	40.93	41.69	37.03	38.70	38.70	9,989,800
06 Apr 2022	42.59	42.59	38.98	40.87	40.87	14,218,200
05 Apr 2022	47.66	48.95	43.17	43.84	43.84	9,357,600
04 Apr 2022	47.23	48.46	46.12	47.70	47.70	7,452,000
01 Apr 2022	46.61	47.33	44.33	46.61	46.61	10,532,400
31 Mar 2022	46.87	48.85	45.41	46.28	46.28	12,295,200
30 Mar 2022	47.70	51.49	46.00	46.75	46.75	20,804,700
29 Mar 2022	44.36	48.97	44.10	48.15	48.15	14,644,800
28 Mar 2022	42.49	44.25	40.92	43.25	43.25	5,959,500
25 Mar 2022	44.64	44.76	40.32	42.16	42.16	12,513,900
24 Mar 2022	44.27	46.36	42.60	44.80	44.80	11,202,100
23 Mar 2022	42.73	47.23	42.47	44.11	44.11	14,206,000
22 Mar 2022	40.13	43.65	39.80	43.50	43.50	11,574,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

Nikkei28,546.98+727.65(+2.62%)

Hang Seng20,175.62+93.19(+0.46%)

FTSE 1007,500.89+34.98(+0.47%)

BTC-USD24,592.46-108.87(-0.44%)

CMC Crypto 200574.64+3.36(+0.59%)

Affirm Holdings, Inc. (AFRM)

Straits Times Index
3,269.27
-32.69(-0.99%)

Nikkei
28,546.98
+727.65(+2.62%)

Hang Seng
20,175.62
+93.19(+0.46%)

FTSE 100
7,500.89
+34.98(+0.47%)

BTC-USD
24,592.46
-108.87(-0.44%)

CMC Crypto 200
574.64
+3.36(+0.59%)