Singapore markets open in 37 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.64-0.39 (-1.30%)
At close: 04:00PM EDT
29.48 -0.16 (-0.54%)
After hours: 07:58PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202430.4530.5029.2129.6429.643,759,897
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 Apr 202432.7633.2631.8031.8831.884,482,900
29 Apr 202433.3033.9032.8333.4233.423,135,400
26 Apr 202431.9033.9130.9433.3333.336,292,200
25 Apr 202430.8532.0830.2731.6531.655,192,400
24 Apr 202432.9933.2731.7632.0832.083,911,300
23 Apr 202430.4433.2930.4432.7632.768,819,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...