Singapore markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.24+1.88 (+13.09%)
At close: 04:00PM EST
16.20 -0.04 (-0.25%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202314.3816.5914.2216.2416.2424,287,400
26 Jan 202314.7515.2313.8114.3614.3616,196,500
25 Jan 202313.3814.2412.8614.1414.1422,855,200
24 Jan 202315.1216.0514.1914.3214.3220,382,600
23 Jan 202314.5315.8214.2115.4515.4524,866,000
20 Jan 202312.5514.3012.2814.3014.3020,346,100
19 Jan 202312.4212.6911.9112.2512.2520,007,200
18 Jan 202313.8014.5712.9012.9812.9822,009,500
17 Jan 202312.8813.5512.5513.4513.4514,529,000
13 Jan 202311.7512.9411.7112.8812.8818,992,500
12 Jan 202311.4712.2110.8412.2012.2021,853,500
11 Jan 202310.1811.3510.0411.3211.3223,287,900
10 Jan 20239.3110.089.1010.0610.0612,314,300
09 Jan 20239.319.829.219.439.4313,617,600
06 Jan 20239.109.348.809.069.0612,452,100
05 Jan 20239.679.729.189.199.1911,763,800
04 Jan 20239.3510.059.149.899.8916,311,100
03 Jan 202310.0210.238.959.109.1014,783,500
30 Dec 20229.459.729.329.679.6710,414,400
29 Dec 20229.209.959.049.669.6616,966,600
28 Dec 20228.819.198.769.039.0311,056,200
27 Dec 20228.979.168.638.918.9114,115,500
23 Dec 20229.059.398.889.199.1910,908,900
22 Dec 20229.369.368.629.159.1514,698,900
21 Dec 20229.509.699.139.519.5111,727,000
20 Dec 20229.319.849.169.449.4411,482,300
19 Dec 202210.0010.089.349.489.4813,538,900
16 Dec 202210.2610.459.7710.1210.1219,028,000
15 Dec 202210.8811.0910.3610.3710.3717,409,000
14 Dec 202211.7212.4411.2811.3011.3018,396,600
13 Dec 202213.3913.7311.5811.7811.7822,475,100
12 Dec 202211.3512.2911.3012.2712.2713,905,700
09 Dec 202211.5511.6711.2511.3411.3412,779,200
08 Dec 202211.5211.8910.6911.6211.6223,607,400
07 Dec 202211.8111.8611.2311.3411.3418,377,000
06 Dec 202213.0213.0211.9011.9711.9715,272,600
05 Dec 202214.4415.0512.9513.0013.0015,194,200
02 Dec 202213.8014.6313.7214.6214.6210,818,700
01 Dec 202214.2814.6413.7514.4114.4114,360,500
30 Nov 202212.9414.0112.4113.9213.9222,052,600
29 Nov 202212.7013.2812.5912.8112.8112,296,600
28 Nov 202212.8613.9312.5212.5812.5815,072,000
25 Nov 202213.1513.2212.8613.0813.085,798,100
23 Nov 202212.8013.4312.4913.3113.3112,481,400
22 Nov 202212.8913.1112.3812.6712.6710,459,600
21 Nov 202213.1513.3012.3512.9612.9614,582,300
18 Nov 202215.2515.2913.3813.5113.5115,693,500
17 Nov 202214.3214.8213.8714.5914.5913,060,100
16 Nov 202216.7616.9014.8515.1215.1217,886,800
15 Nov 202217.4518.4916.9217.3117.3117,878,300
14 Nov 202216.7016.9716.0616.2816.2816,879,200
11 Nov 202214.9717.4514.7517.0117.0126,203,600
10 Nov 202213.7315.4713.3714.9914.9932,972,400
09 Nov 202213.3513.7511.9412.1012.1037,197,100
08 Nov 202215.6416.9315.0515.6415.6424,061,600
07 Nov 202216.4116.5515.1315.6315.6313,895,100
04 Nov 202217.1517.2815.5616.1216.1216,705,800
03 Nov 202217.3617.6316.6616.6716.6710,852,800
02 Nov 202219.4919.5017.5917.6017.6013,279,400
01 Nov 202221.2421.6819.4519.4619.469,010,700
31 Oct 202220.5820.9019.9520.0720.078,519,800
28 Oct 202219.9720.5719.2920.3220.328,111,500
27 Oct 202220.9621.9620.2320.6220.629,667,000
26 Oct 202220.1421.9319.9220.5620.5611,064,800
25 Oct 202218.1820.8218.1820.6220.6215,168,700
24 Oct 202218.1518.1716.7418.0518.0512,450,400
21 Oct 202217.7918.3517.1218.3018.3011,480,000
20 Oct 202217.9419.1517.5918.0318.0310,098,500
19 Oct 202219.1419.1817.6217.9117.9111,712,200
18 Oct 202219.6520.0818.5419.5319.5312,631,700
17 Oct 202218.1319.1818.0818.4318.4311,738,500
14 Oct 202219.3819.7017.2617.2717.2711,571,300
13 Oct 202218.2219.4817.2818.7618.7613,756,400
12 Oct 202219.4520.0819.1319.8119.819,071,200
11 Oct 202218.5619.9817.5719.3519.3512,519,800
10 Oct 202219.1619.2017.9418.5918.597,217,300
07 Oct 202219.9520.1318.4318.9018.9011,565,300
06 Oct 202220.8221.4820.2720.9520.958,137,300
05 Oct 202220.6521.1520.0120.9220.928,577,200
04 Oct 202219.8721.9019.8521.6121.6115,080,500
03 Oct 202218.8019.3518.3619.0119.019,326,000
30 Sept 202218.9019.7518.6318.7618.767,754,000
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 202219.8320.1418.7519.2819.2812,479,400
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 202223.4923.7222.1522.3022.3013,959,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...