Yahoo

Mail

Singapore markets close in 7 hours 5 minutes

Straits Times Index
3,123.31
-6.93(-0.22%)
Nikkei
25,965.91
+28.70(+0.11%)
Hang Seng
17,093.23
-129.60(-0.75%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,240.40
-59.79(-0.31%)
CMC Crypto 200
437.42
-6.01(-1.36%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	18.90	19.75	18.63	18.76	18.76	7,742,300
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	12,472,300
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	13,942,500
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
02 Sept 2022	23.45	23.73	22.12	22.45	22.45	10,238,400
01 Sept 2022	23.25	23.30	21.96	23.16	23.16	10,014,200
31 Aug 2022	24.49	25.14	23.42	23.43	23.43	11,030,300
30 Aug 2022	24.33	24.99	22.79	23.54	23.54	12,017,200
29 Aug 2022	23.73	24.97	23.46	23.99	23.99	13,466,300
26 Aug 2022	27.43	28.80	24.05	24.57	24.57	39,517,200
25 Aug 2022	30.83	31.42	29.70	31.23	31.23	18,539,900
24 Aug 2022	29.93	30.81	29.09	30.23	30.23	8,143,100
23 Aug 2022	29.68	30.48	28.91	29.32	29.32	10,186,600
22 Aug 2022	29.60	31.78	28.88	29.49	29.49	12,755,000
19 Aug 2022	34.03	34.03	30.33	30.92	30.92	16,673,200
18 Aug 2022	37.26	37.26	35.28	35.75	35.75	9,823,300
17 Aug 2022	38.54	38.73	36.28	37.39	37.39	11,934,800
16 Aug 2022	38.44	40.97	37.28	39.91	39.91	12,624,900
15 Aug 2022	38.58	40.77	38.39	38.42	38.42	10,247,400
12 Aug 2022	37.74	39.42	36.64	39.19	39.19	10,939,200
11 Aug 2022	38.45	39.40	36.07	36.97	36.97	15,935,600
10 Aug 2022	35.90	37.95	35.19	36.78	36.78	15,009,900
09 Aug 2022	33.42	34.39	31.85	32.58	32.58	10,750,800
08 Aug 2022	33.35	37.00	33.29	34.90	34.90	14,959,600
05 Aug 2022	30.60	33.72	30.14	33.40	33.40	15,187,200
04 Aug 2022	32.06	33.38	31.41	32.55	32.55	13,184,300
03 Aug 2022	29.03	31.92	29.03	31.89	31.89	17,970,600
02 Aug 2022	26.46	28.81	26.39	28.15	28.15	11,874,100
01 Aug 2022	26.34	28.20	25.57	27.17	27.17	10,383,400
29 Jul 2022	26.42	27.63	25.84	26.84	26.84	12,763,100
28 Jul 2022	25.87	26.65	24.18	25.83	25.83	12,246,900
27 Jul 2022	24.23	26.53	23.29	26.04	26.04	17,866,700
26 Jul 2022	24.95	24.95	22.92	23.10	23.10	12,608,900
25 Jul 2022	26.51	27.00	25.52	26.17	26.17	7,735,300
22 Jul 2022	29.41	30.30	26.11	26.77	26.77	15,974,100
21 Jul 2022	29.06	30.73	28.58	29.75	29.75	16,379,200
20 Jul 2022	26.41	29.75	26.03	29.67	29.67	23,299,200
19 Jul 2022	24.48	26.08	23.52	26.03	26.03	13,178,200
18 Jul 2022	23.72	25.47	23.63	23.84	23.84	18,688,800
15 Jul 2022	22.49	23.08	21.15	23.06	23.06	14,497,300
14 Jul 2022	20.61	22.84	20.18	21.82	21.82	20,137,000
13 Jul 2022	20.77	21.29	20.05	20.79	20.79	16,234,900
12 Jul 2022	21.68	22.86	21.01	22.20	22.20	14,400,700
11 Jul 2022	22.90	23.29	21.05	21.37	21.37	11,487,600
08 Jul 2022	22.10	23.62	21.45	23.34	23.34	19,782,200
07 Jul 2022	20.26	23.66	20.26	23.61	23.61	19,685,200
06 Jul 2022	19.61	20.66	19.45	20.17	20.17	14,955,500
05 Jul 2022	16.95	19.84	16.24	19.83	19.83	16,600,700
01 Jul 2022	18.36	19.04	16.77	17.19	17.19	19,013,300
30 Jun 2022	18.63	18.84	17.44	18.06	18.06	11,392,500
29 Jun 2022	19.90	19.95	18.62	19.02	19.02	13,324,000
28 Jun 2022	22.25	22.99	20.31	20.54	20.54	13,150,400
27 Jun 2022	23.83	24.19	21.88	22.70	22.70	12,977,600
24 Jun 2022	22.01	23.85	21.34	23.28	23.28	28,243,500
23 Jun 2022	19.50	21.78	19.08	21.66	21.66	16,556,500
22 Jun 2022	18.65	20.08	18.58	19.27	19.27	10,535,300
21 Jun 2022	18.77	21.01	18.64	19.21	19.21	15,521,900
17 Jun 2022	16.99	18.46	16.53	18.30	18.30	12,894,700
16 Jun 2022	17.50	17.89	16.40	16.72	16.72	12,592,200
15 Jun 2022	17.71	19.19	17.44	18.60	18.60	14,292,300
14 Jun 2022	18.32	18.48	17.18	17.70	17.70	13,057,900
13 Jun 2022	19.40	19.67	17.36	17.92	17.92	14,748,800
10 Jun 2022	20.52	21.14	19.42	20.44	20.44	16,386,000
09 Jun 2022	22.82	23.23	20.75	21.18	21.18	12,166,500
08 Jun 2022	23.25	24.92	22.72	23.33	23.33	15,577,600
07 Jun 2022	22.85	24.64	21.83	24.35	24.35	17,459,700
06 Jun 2022	25.67	26.29	23.40	23.72	23.72	20,033,400
03 Jun 2022	25.18	26.18	24.46	25.10	25.10	11,418,100
02 Jun 2022	23.94	26.68	23.80	26.42	26.42	18,259,800
01 Jun 2022	28.74	28.77	23.76	24.32	24.32	27,491,100
31 May 2022	30.68	31.08	27.73	28.50	28.50	19,969,900
27 May 2022	28.14	30.87	28.14	30.35	30.35	26,710,000
26 May 2022	22.83	28.47	22.52	28.02	28.02	30,425,600
25 May 2022	20.77	23.08	20.43	23.02	23.02	13,812,700
24 May 2022	23.75	23.90	19.96	20.76	20.76	18,930,800
23 May 2022	24.78	25.55	23.52	24.52	24.52	13,139,500
20 May 2022	26.07	26.18	22.78	24.82	24.82	15,130,400
19 May 2022	24.19	27.06	23.38	25.71	25.71	21,057,200
18 May 2022	24.53	27.50	23.78	24.45	24.45	28,757,100
17 May 2022	23.74	25.33	22.82	25.24	25.24	23,092,900
16 May 2022	23.65	25.52	22.20	22.95	22.95	32,557,300
13 May 2022	24.83	25.32	21.21	23.71	23.71	85,159,400
12 May 2022	14.14	19.37	13.64	18.04	18.04	52,004,500
11 May 2022	17.35	17.66	14.49	14.63	14.63	22,370,100
10 May 2022	18.82	20.65	16.56	18.19	18.19	27,811,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,123.31-6.93(-0.22%)

Nikkei25,965.91+28.70(+0.11%)

Hang Seng17,093.23-129.60(-0.75%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,240.40-59.79(-0.31%)

CMC Crypto 200437.42-6.01(-1.36%)

Affirm Holdings, Inc. (AFRM)

Straits Times Index
3,123.31
-6.93(-0.22%)

Nikkei
25,965.91
+28.70(+0.11%)

Hang Seng
17,093.23
-129.60(-0.75%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,240.40
-59.79(-0.31%)

CMC Crypto 200
437.42
-6.01(-1.36%)