Singapore markets close in 7 hours 5 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.76-0.30 (-1.57%)
At close: 04:00PM EDT
18.92 +0.16 (+0.85%)
After hours: 07:59PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202218.9019.7518.6318.7618.767,742,300
29 Sept 202220.1720.1918.5019.0619.0612,750,100
28 Sept 202219.6020.9919.3020.6620.669,943,300
27 Sept 202219.6220.6319.1619.3919.3910,700,100
26 Sept 202219.3220.5018.8519.0419.049,896,500
23 Sept 202219.8320.1418.7519.2819.2812,472,300
22 Sept 202221.6121.6419.7520.0020.0011,635,500
21 Sept 202222.1723.1021.3221.3321.3311,401,100
20 Sept 202222.3523.2321.9322.1422.149,127,200
19 Sept 202222.2122.8821.6322.7022.708,225,000
16 Sept 202223.4923.7222.1522.3022.3013,942,500
15 Sept 202222.7125.1222.6423.9923.9917,424,500
14 Sept 202224.1024.3723.1024.3324.338,043,500
13 Sept 202224.5125.2424.0324.1924.1910,929,400
12 Sept 202226.5827.2625.8626.7926.799,458,600
09 Sept 202224.1026.4224.0026.2526.2512,587,100
08 Sept 202222.4923.7722.2523.7023.708,698,100
07 Sept 202222.2423.4621.9023.0623.068,075,800
06 Sept 202222.3022.9921.3422.3022.309,480,300
02 Sept 202223.4523.7322.1222.4522.4510,238,400
01 Sept 202223.2523.3021.9623.1623.1610,014,200
31 Aug 202224.4925.1423.4223.4323.4311,030,300
30 Aug 202224.3324.9922.7923.5423.5412,017,200
29 Aug 202223.7324.9723.4623.9923.9913,466,300
26 Aug 202227.4328.8024.0524.5724.5739,517,200
25 Aug 202230.8331.4229.7031.2331.2318,539,900
24 Aug 202229.9330.8129.0930.2330.238,143,100
23 Aug 202229.6830.4828.9129.3229.3210,186,600
22 Aug 202229.6031.7828.8829.4929.4912,755,000
19 Aug 202234.0334.0330.3330.9230.9216,673,200
18 Aug 202237.2637.2635.2835.7535.759,823,300
17 Aug 202238.5438.7336.2837.3937.3911,934,800
16 Aug 202238.4440.9737.2839.9139.9112,624,900
15 Aug 202238.5840.7738.3938.4238.4210,247,400
12 Aug 202237.7439.4236.6439.1939.1910,939,200
11 Aug 202238.4539.4036.0736.9736.9715,935,600
10 Aug 202235.9037.9535.1936.7836.7815,009,900
09 Aug 202233.4234.3931.8532.5832.5810,750,800
08 Aug 202233.3537.0033.2934.9034.9014,959,600
05 Aug 202230.6033.7230.1433.4033.4015,187,200
04 Aug 202232.0633.3831.4132.5532.5513,184,300
03 Aug 202229.0331.9229.0331.8931.8917,970,600
02 Aug 202226.4628.8126.3928.1528.1511,874,100
01 Aug 202226.3428.2025.5727.1727.1710,383,400
29 Jul 202226.4227.6325.8426.8426.8412,763,100
28 Jul 202225.8726.6524.1825.8325.8312,246,900
27 Jul 202224.2326.5323.2926.0426.0417,866,700
26 Jul 202224.9524.9522.9223.1023.1012,608,900
25 Jul 202226.5127.0025.5226.1726.177,735,300
22 Jul 202229.4130.3026.1126.7726.7715,974,100
21 Jul 202229.0630.7328.5829.7529.7516,379,200
20 Jul 202226.4129.7526.0329.6729.6723,299,200
19 Jul 202224.4826.0823.5226.0326.0313,178,200
18 Jul 202223.7225.4723.6323.8423.8418,688,800
15 Jul 202222.4923.0821.1523.0623.0614,497,300
14 Jul 202220.6122.8420.1821.8221.8220,137,000
13 Jul 202220.7721.2920.0520.7920.7916,234,900
12 Jul 202221.6822.8621.0122.2022.2014,400,700
11 Jul 202222.9023.2921.0521.3721.3711,487,600
08 Jul 202222.1023.6221.4523.3423.3419,782,200
07 Jul 202220.2623.6620.2623.6123.6119,685,200
06 Jul 202219.6120.6619.4520.1720.1714,955,500
05 Jul 202216.9519.8416.2419.8319.8316,600,700
01 Jul 202218.3619.0416.7717.1917.1919,013,300
30 Jun 202218.6318.8417.4418.0618.0611,392,500
29 Jun 202219.9019.9518.6219.0219.0213,324,000
28 Jun 202222.2522.9920.3120.5420.5413,150,400
27 Jun 202223.8324.1921.8822.7022.7012,977,600
24 Jun 202222.0123.8521.3423.2823.2828,243,500
23 Jun 202219.5021.7819.0821.6621.6616,556,500
22 Jun 202218.6520.0818.5819.2719.2710,535,300
21 Jun 202218.7721.0118.6419.2119.2115,521,900
17 Jun 202216.9918.4616.5318.3018.3012,894,700
16 Jun 202217.5017.8916.4016.7216.7212,592,200
15 Jun 202217.7119.1917.4418.6018.6014,292,300
14 Jun 202218.3218.4817.1817.7017.7013,057,900
13 Jun 202219.4019.6717.3617.9217.9214,748,800
10 Jun 202220.5221.1419.4220.4420.4416,386,000
09 Jun 202222.8223.2320.7521.1821.1812,166,500
08 Jun 202223.2524.9222.7223.3323.3315,577,600
07 Jun 202222.8524.6421.8324.3524.3517,459,700
06 Jun 202225.6726.2923.4023.7223.7220,033,400
03 Jun 202225.1826.1824.4625.1025.1011,418,100
02 Jun 202223.9426.6823.8026.4226.4218,259,800
01 Jun 202228.7428.7723.7624.3224.3227,491,100
31 May 202230.6831.0827.7328.5028.5019,969,900
27 May 202228.1430.8728.1430.3530.3526,710,000
26 May 202222.8328.4722.5228.0228.0230,425,600
25 May 202220.7723.0820.4323.0223.0213,812,700
24 May 202223.7523.9019.9620.7620.7618,930,800
23 May 202224.7825.5523.5224.5224.5213,139,500
20 May 202226.0726.1822.7824.8224.8215,130,400
19 May 202224.1927.0623.3825.7125.7121,057,200
18 May 202224.5327.5023.7824.4524.4528,757,100
17 May 202223.7425.3322.8225.2425.2423,092,900
16 May 202223.6525.5222.2022.9522.9532,557,300
13 May 202224.8325.3221.2123.7123.7185,159,400
12 May 202214.1419.3713.6418.0418.0452,004,500
11 May 202217.3517.6614.4914.6314.6322,370,100
10 May 202218.8220.6516.5618.1918.1927,811,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...