Singapore markets close in 2 hours 33 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.07+2.66 (+6.75%)
At close: 04:00PM EST
42.60 +0.53 (+1.26%)
After hours: 07:59PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202339.2842.4238.6142.0742.0727,475,700
07 Dec 202337.7839.8337.2539.4139.4119,327,500
06 Dec 202338.7141.8938.2838.3838.3837,398,600
05 Dec 202338.0138.6436.1238.1938.1920,577,000
04 Dec 202337.0639.1136.5638.5638.5627,938,300
01 Dec 202334.2037.9433.8237.6737.6733,193,400
30 Nov 202333.8234.8932.8134.4134.4121,455,100
29 Nov 202332.6634.9632.6034.1234.1234,864,700
28 Nov 202329.8733.0528.8332.7532.7544,306,000
27 Nov 202327.0830.3527.0529.3729.3745,419,500
24 Nov 202325.5426.5525.0226.2326.236,819,200
22 Nov 202325.5026.0725.0925.5725.579,655,500
21 Nov 202325.0325.2824.1825.0325.038,310,000
20 Nov 202324.8025.9524.0425.4625.4610,962,800
17 Nov 202324.8325.2224.4024.7924.7911,289,700
16 Nov 202325.4625.5824.2724.5424.5414,409,300
15 Nov 202325.3427.0025.1525.9825.9819,694,600
14 Nov 202324.8626.2024.5925.5625.5622,925,200
13 Nov 202322.2523.2021.8822.8822.8810,313,600
10 Nov 202324.7024.7521.8722.4322.4327,831,500
09 Nov 202324.9727.1624.4324.8624.8647,263,500
08 Nov 202321.5122.1920.2021.7621.7621,472,500
07 Nov 202321.7122.3821.0622.0922.0910,337,300
06 Nov 202322.4222.5921.1921.7121.7111,478,800
03 Nov 202321.7823.1421.7622.4322.4319,359,900
02 Nov 202319.6121.1019.5721.0421.0425,182,700
01 Nov 202317.7017.8616.8517.6117.619,481,500
31 Oct 202317.4017.8616.8817.6117.619,675,700
30 Oct 202317.3517.7416.5017.1017.109,911,200
27 Oct 202317.6417.7816.8016.9316.9312,059,400
26 Oct 202316.8217.7416.3817.4217.4215,506,800
25 Oct 202317.9517.9715.9716.6416.6425,448,400
24 Oct 202318.8219.9818.8219.5619.5610,978,600
23 Oct 202317.9019.0017.1818.5018.509,412,500
20 Oct 202318.0618.5117.6618.2518.258,660,500
19 Oct 202318.7119.2118.2418.2918.299,560,600
18 Oct 202319.7020.4218.5118.8018.8014,285,700
17 Oct 202318.5920.0818.4419.9719.9712,655,300
16 Oct 202318.2619.0317.8718.8818.8810,493,200
13 Oct 202318.6718.7917.7318.0018.0010,978,800
12 Oct 202320.2020.3518.5718.6018.6012,163,700
11 Oct 202319.7820.5819.3620.1320.1311,973,200
10 Oct 202318.9520.2618.6519.7019.7012,294,000
09 Oct 202317.5218.9217.4518.7918.7910,760,300
06 Oct 202316.8518.2716.6917.9417.9413,385,700
05 Oct 202317.6217.8216.9917.5117.5110,890,300
04 Oct 202318.5518.9317.4817.9017.9013,247,600
03 Oct 202320.0020.1817.9418.2818.2818,377,800
02 Oct 202321.1821.4520.2520.4520.459,694,900
29 Sept 202321.2822.5221.1921.2721.2717,599,100
28 Sept 202320.2121.0720.0320.8520.859,477,900
27 Sept 202320.1420.5719.5820.2620.2610,232,100
26 Sept 202319.7720.5819.7219.9119.919,357,600
25 Sept 202320.0020.4919.0120.2220.2217,756,400
22 Sept 202321.3821.6320.0220.1820.1815,009,500
21 Sept 202322.0622.1621.0521.2521.2520,389,200
20 Sept 202324.0724.5523.0723.1023.1011,017,700
19 Sept 202325.0825.1323.1123.7523.7515,692,900
18 Sept 202324.3025.6323.9025.0125.0114,582,700
15 Sept 202323.5224.4923.4424.3724.3711,545,400
14 Sept 202323.7624.1523.4923.6223.629,611,600
13 Sept 202323.9524.2223.2723.3523.359,888,800
12 Sept 202323.3924.3523.1223.8723.8713,024,300
11 Sept 202323.0923.8822.6623.5723.5713,454,000
08 Sept 202322.4022.5521.4722.4722.4711,802,300
07 Sept 202321.5622.6820.8422.4822.4814,985,800
06 Sept 202321.7122.4521.4722.1022.1012,989,500
05 Sept 202321.7722.4921.6121.9321.9312,892,900
01 Sept 202320.9822.0420.7121.8621.8618,943,400
31 Aug 202320.1121.1219.8820.8120.8119,815,400
30 Aug 202319.0520.1318.7720.0320.0322,398,500
29 Aug 202317.9519.4417.8919.1519.1526,439,600
28 Aug 202318.1018.1317.0717.9517.9529,435,800
25 Aug 202315.0918.3215.0017.7917.7985,735,900
24 Aug 202314.5514.5813.7413.8113.8124,674,200
23 Aug 202314.1014.5813.9614.5114.516,969,800
22 Aug 202314.9215.3814.1614.2214.227,335,500
21 Aug 202314.5614.8114.3614.6514.655,522,500
18 Aug 202313.7414.5113.6714.5014.507,390,600
17 Aug 202314.3714.5714.0814.2214.227,397,200
16 Aug 202314.3514.7214.2614.3714.376,901,400
15 Aug 202314.9014.9414.4414.5014.506,479,000
14 Aug 202314.9215.1514.5815.1315.137,420,100
11 Aug 202314.7215.3114.6115.1615.167,241,100
10 Aug 202315.6315.9514.7814.9914.999,910,200
09 Aug 202315.4916.0315.2115.5215.5211,264,600
08 Aug 202315.0415.8314.9215.8015.8012,455,300
07 Aug 202316.6116.6915.3515.6615.6612,664,500
04 Aug 202317.7717.7716.6116.6916.6911,446,200
03 Aug 202317.4117.7416.9117.4517.459,460,000
02 Aug 202318.6818.9017.1017.7717.7715,840,200
01 Aug 202319.0519.7418.5219.6119.6114,847,000
31 Jul 202317.5519.4017.5019.3919.3923,277,700
28 Jul 202316.9617.5316.7817.2717.2711,981,700
27 Jul 202318.3319.3416.2916.4316.4318,385,900
26 Jul 202317.3417.7716.6817.7317.7314,981,400
25 Jul 202317.3018.5117.1217.6017.6018,258,700
24 Jul 202317.1517.3616.6417.0717.077,133,000
21 Jul 202317.3517.5816.5317.1217.1210,342,900
20 Jul 202317.1517.6316.5817.1217.1212,579,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...