Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,397.77
+383.76(+1.67%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	14.38	16.59	14.22	16.24	16.24	24,287,400
26 Jan 2023	14.75	15.23	13.81	14.36	14.36	16,196,500
25 Jan 2023	13.38	14.24	12.86	14.14	14.14	22,855,200
24 Jan 2023	15.12	16.05	14.19	14.32	14.32	20,382,600
23 Jan 2023	14.53	15.82	14.21	15.45	15.45	24,866,000
20 Jan 2023	12.55	14.30	12.28	14.30	14.30	20,346,100
19 Jan 2023	12.42	12.69	11.91	12.25	12.25	20,007,200
18 Jan 2023	13.80	14.57	12.90	12.98	12.98	22,009,500
17 Jan 2023	12.88	13.55	12.55	13.45	13.45	14,529,000
13 Jan 2023	11.75	12.94	11.71	12.88	12.88	18,992,500
12 Jan 2023	11.47	12.21	10.84	12.20	12.20	21,853,500
11 Jan 2023	10.18	11.35	10.04	11.32	11.32	23,287,900
10 Jan 2023	9.31	10.08	9.10	10.06	10.06	12,314,300
09 Jan 2023	9.31	9.82	9.21	9.43	9.43	13,617,600
06 Jan 2023	9.10	9.34	8.80	9.06	9.06	12,452,100
05 Jan 2023	9.67	9.72	9.18	9.19	9.19	11,763,800
04 Jan 2023	9.35	10.05	9.14	9.89	9.89	16,311,100
03 Jan 2023	10.02	10.23	8.95	9.10	9.10	14,783,500
30 Dec 2022	9.45	9.72	9.32	9.67	9.67	10,414,400
29 Dec 2022	9.20	9.95	9.04	9.66	9.66	16,966,600
28 Dec 2022	8.81	9.19	8.76	9.03	9.03	11,056,200
27 Dec 2022	8.97	9.16	8.63	8.91	8.91	14,115,500
23 Dec 2022	9.05	9.39	8.88	9.19	9.19	10,908,900
22 Dec 2022	9.36	9.36	8.62	9.15	9.15	14,698,900
21 Dec 2022	9.50	9.69	9.13	9.51	9.51	11,727,000
20 Dec 2022	9.31	9.84	9.16	9.44	9.44	11,482,300
19 Dec 2022	10.00	10.08	9.34	9.48	9.48	13,538,900
16 Dec 2022	10.26	10.45	9.77	10.12	10.12	19,028,000
15 Dec 2022	10.88	11.09	10.36	10.37	10.37	17,409,000
14 Dec 2022	11.72	12.44	11.28	11.30	11.30	18,396,600
13 Dec 2022	13.39	13.73	11.58	11.78	11.78	22,475,100
12 Dec 2022	11.35	12.29	11.30	12.27	12.27	13,905,700
09 Dec 2022	11.55	11.67	11.25	11.34	11.34	12,779,200
08 Dec 2022	11.52	11.89	10.69	11.62	11.62	23,607,400
07 Dec 2022	11.81	11.86	11.23	11.34	11.34	18,377,000
06 Dec 2022	13.02	13.02	11.90	11.97	11.97	15,272,600
05 Dec 2022	14.44	15.05	12.95	13.00	13.00	15,194,200
02 Dec 2022	13.80	14.63	13.72	14.62	14.62	10,818,700
01 Dec 2022	14.28	14.64	13.75	14.41	14.41	14,360,500
30 Nov 2022	12.94	14.01	12.41	13.92	13.92	22,052,600
29 Nov 2022	12.70	13.28	12.59	12.81	12.81	12,296,600
28 Nov 2022	12.86	13.93	12.52	12.58	12.58	15,072,000
25 Nov 2022	13.15	13.22	12.86	13.08	13.08	5,798,100
23 Nov 2022	12.80	13.43	12.49	13.31	13.31	12,481,400
22 Nov 2022	12.89	13.11	12.38	12.67	12.67	10,459,600
21 Nov 2022	13.15	13.30	12.35	12.96	12.96	14,582,300
18 Nov 2022	15.25	15.29	13.38	13.51	13.51	15,693,500
17 Nov 2022	14.32	14.82	13.87	14.59	14.59	13,060,100
16 Nov 2022	16.76	16.90	14.85	15.12	15.12	17,886,800
15 Nov 2022	17.45	18.49	16.92	17.31	17.31	17,878,300
14 Nov 2022	16.70	16.97	16.06	16.28	16.28	16,879,200
11 Nov 2022	14.97	17.45	14.75	17.01	17.01	26,203,600
10 Nov 2022	13.73	15.47	13.37	14.99	14.99	32,972,400
09 Nov 2022	13.35	13.75	11.94	12.10	12.10	37,197,100
08 Nov 2022	15.64	16.93	15.05	15.64	15.64	24,061,600
07 Nov 2022	16.41	16.55	15.13	15.63	15.63	13,895,100
04 Nov 2022	17.15	17.28	15.56	16.12	16.12	16,705,800
03 Nov 2022	17.36	17.63	16.66	16.67	16.67	10,852,800
02 Nov 2022	19.49	19.50	17.59	17.60	17.60	13,279,400
01 Nov 2022	21.24	21.68	19.45	19.46	19.46	9,010,700
31 Oct 2022	20.58	20.90	19.95	20.07	20.07	8,519,800
28 Oct 2022	19.97	20.57	19.29	20.32	20.32	8,111,500
27 Oct 2022	20.96	21.96	20.23	20.62	20.62	9,667,000
26 Oct 2022	20.14	21.93	19.92	20.56	20.56	11,064,800
25 Oct 2022	18.18	20.82	18.18	20.62	20.62	15,168,700
24 Oct 2022	18.15	18.17	16.74	18.05	18.05	12,450,400
21 Oct 2022	17.79	18.35	17.12	18.30	18.30	11,480,000
20 Oct 2022	17.94	19.15	17.59	18.03	18.03	10,098,500
19 Oct 2022	19.14	19.18	17.62	17.91	17.91	11,712,200
18 Oct 2022	19.65	20.08	18.54	19.53	19.53	12,631,700
17 Oct 2022	18.13	19.18	18.08	18.43	18.43	11,738,500
14 Oct 2022	19.38	19.70	17.26	17.27	17.27	11,571,300
13 Oct 2022	18.22	19.48	17.28	18.76	18.76	13,756,400
12 Oct 2022	19.45	20.08	19.13	19.81	19.81	9,071,200
11 Oct 2022	18.56	19.98	17.57	19.35	19.35	12,519,800
10 Oct 2022	19.16	19.20	17.94	18.59	18.59	7,217,300
07 Oct 2022	19.95	20.13	18.43	18.90	18.90	11,565,300
06 Oct 2022	20.82	21.48	20.27	20.95	20.95	8,137,300
05 Oct 2022	20.65	21.15	20.01	20.92	20.92	8,577,200
04 Oct 2022	19.87	21.90	19.85	21.61	21.61	15,080,500
03 Oct 2022	18.80	19.35	18.36	19.01	19.01	9,326,000
30 Sept 2022	18.90	19.75	18.63	18.76	18.76	7,754,000
29 Sept 2022	20.17	20.19	18.50	19.06	19.06	12,750,100
28 Sept 2022	19.60	20.99	19.30	20.66	20.66	9,943,300
27 Sept 2022	19.62	20.63	19.16	19.39	19.39	10,700,100
26 Sept 2022	19.32	20.50	18.85	19.04	19.04	9,896,500
23 Sept 2022	19.83	20.14	18.75	19.28	19.28	12,479,400
22 Sept 2022	21.61	21.64	19.75	20.00	20.00	11,635,500
21 Sept 2022	22.17	23.10	21.32	21.33	21.33	11,401,100
20 Sept 2022	22.35	23.23	21.93	22.14	22.14	9,127,200
19 Sept 2022	22.21	22.88	21.63	22.70	22.70	8,225,000
16 Sept 2022	23.49	23.72	22.15	22.30	22.30	13,959,500
15 Sept 2022	22.71	25.12	22.64	23.99	23.99	17,424,500
14 Sept 2022	24.10	24.37	23.10	24.33	24.33	8,043,500
13 Sept 2022	24.51	25.24	24.03	24.19	24.19	10,929,400
12 Sept 2022	26.58	27.26	25.86	26.79	26.79	9,458,600
09 Sept 2022	24.10	26.42	24.00	26.25	26.25	12,587,100
08 Sept 2022	22.49	23.77	22.25	23.70	23.70	8,698,100
07 Sept 2022	22.24	23.46	21.90	23.06	23.06	8,075,800
06 Sept 2022	22.30	22.99	21.34	22.30	22.30	9,480,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,397.77+383.76(+1.67%)

CMC Crypto 200526.66+9.65(+1.87%)

Affirm Holdings, Inc. (AFRM)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,397.77
+383.76(+1.67%)

CMC Crypto 200
526.66
+9.65(+1.87%)