Australia markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.19-0.87 (-4.82%)
At close: 04:00PM EDT
17.26 +0.07 (+0.41%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202218.3619.0416.7717.1917.1918,998,300
30 June 202218.6318.8417.4418.0618.0611,392,500
29 June 202219.9019.9518.6219.0219.0213,324,000
28 June 202222.2522.9920.3120.5420.5413,150,400
27 June 202223.8324.1921.8822.7022.7012,977,600
24 June 202222.0123.8521.3423.2823.2828,214,000
23 June 202219.5021.7819.0821.6621.6616,556,500
22 June 202218.6520.0818.5819.2719.2710,535,300
21 June 202218.7721.0118.6419.2119.2115,521,900
17 June 202216.9918.4616.5318.3018.3012,865,200
16 June 202217.5017.8916.4016.7216.7212,592,200
15 June 202217.7119.1917.4418.6018.6014,292,300
14 June 202218.3218.4817.1817.7017.7013,057,900
13 June 202219.4019.6717.3617.9217.9214,748,800
10 June 202220.5221.1419.4220.4420.4416,386,000
09 June 202222.8223.2320.7521.1821.1812,166,500
08 June 202223.2524.9222.7223.3323.3315,577,600
07 June 202222.8524.6421.8324.3524.3517,459,700
06 June 202225.6726.2923.4023.7223.7220,033,400
03 June 202225.1826.1824.4625.1025.1011,393,700
02 June 202223.9426.6823.8026.4226.4218,259,800
01 June 202228.7428.7723.7624.3224.3227,491,100
31 May 202230.6831.0827.7328.5028.5019,969,900
27 May 202228.1430.8728.1430.3530.3526,710,000
26 May 202222.8328.4722.5228.0228.0230,425,600
25 May 202220.7723.0820.4323.0223.0213,812,700
24 May 202223.7523.9019.9620.7620.7618,930,800
23 May 202224.7825.5523.5224.5224.5213,139,500
20 May 202226.0726.1822.7824.8224.8215,130,400
19 May 202224.1927.0623.3825.7125.7121,057,200
18 May 202224.5327.5023.7824.4524.4528,757,100
17 May 202223.7425.3322.8225.2425.2423,092,900
16 May 202223.6525.5222.2022.9522.9532,557,300
13 May 202224.8325.3221.2123.7123.7185,159,400
12 May 202214.1419.3713.6418.0418.0452,004,500
11 May 202217.3517.6614.4914.6314.6322,370,100
10 May 202218.8220.6516.5618.1918.1927,811,800
09 May 202224.4424.5320.4020.5920.5914,192,700
06 May 202226.8126.8123.4224.9524.9510,476,300
05 May 202230.4530.7326.5127.0227.029,309,200
04 May 202230.0531.9527.9631.7631.768,150,800
03 May 202230.1531.7829.6330.1030.104,831,400
02 May 202228.7430.4327.8530.3630.366,470,000
29 Apr 202230.9832.7228.5828.7028.707,276,800
28 Apr 202230.5031.7228.4231.2131.217,581,300
27 Apr 202230.2531.3628.2229.3629.367,161,500
26 Apr 202232.2532.4429.6730.1830.185,946,100
25 Apr 202231.5032.9931.1432.4732.478,258,600
22 Apr 202233.0633.8030.3431.1631.168,930,800
21 Apr 202235.5836.5032.1332.9032.906,706,900
20 Apr 202236.7536.7934.6034.7634.765,511,800
19 Apr 202235.0037.4634.7137.0337.036,336,900
18 Apr 202235.2736.3034.2835.2135.218,352,200
14 Apr 202238.2938.3435.0535.1935.195,968,100
13 Apr 202237.0238.8236.6038.4038.405,279,100
12 Apr 202239.2140.3136.9937.4837.489,102,600
11 Apr 202236.4039.5235.6837.7037.7011,789,700
08 Apr 202238.3339.5037.3037.5837.585,944,500
07 Apr 202240.9341.6937.0338.7038.709,989,800
06 Apr 202242.5942.5938.9840.8740.8714,218,200
05 Apr 202247.6648.9543.1743.8443.849,357,600
04 Apr 202247.2348.4646.1247.7047.707,452,000
01 Apr 202246.6147.3344.3346.6146.6110,532,400
31 Mar 202246.8748.8545.4146.2846.2812,295,200
30 Mar 202247.7051.4946.0046.7546.7520,804,700
29 Mar 202244.3648.9744.1048.1548.1514,644,800
28 Mar 202242.4944.2540.9243.2543.255,959,500
25 Mar 202244.6444.7640.3242.1642.1612,513,900
24 Mar 202244.2746.3642.6044.8044.8011,202,100
23 Mar 202242.7347.2342.4744.1144.1114,206,000
22 Mar 202240.1343.6539.8043.5043.5011,574,000
21 Mar 202239.5444.3039.5141.9641.9616,397,900
18 Mar 202236.6541.1336.3840.7140.7120,081,900
17 Mar 202232.8036.9932.6936.7536.7515,254,700
16 Mar 202229.1433.3728.8133.3433.3418,707,700
15 Mar 202226.7328.4026.0628.3328.3311,438,600
14 Mar 202229.8229.8526.0226.2226.2222,636,100
11 Mar 202237.0037.0630.7830.8630.8614,113,800
10 Mar 202236.1837.3334.4836.5536.555,854,400
09 Mar 202235.1437.2434.6536.8036.807,208,900
08 Mar 202233.6136.2231.7834.2834.288,646,500
07 Mar 202236.1337.7832.9533.5633.568,160,300
04 Mar 202238.8040.1035.2435.8235.827,702,900
03 Mar 202242.2642.5838.8139.1039.107,885,300
02 Mar 202242.9143.0039.4441.8041.808,284,600
01 Mar 202241.6043.4940.2542.3642.3610,326,200
28 Feb 202239.0643.4038.6441.8441.8418,664,000
25 Feb 202238.0240.2037.1539.1939.199,912,600
24 Feb 202232.7038.9432.2938.7138.7118,017,300
23 Feb 202236.7237.1535.0035.0035.0010,933,000
22 Feb 202236.3138.5036.0536.4136.4112,277,500
18 Feb 202237.4238.3935.9037.3337.3314,165,500
17 Feb 202242.1543.0037.5137.6737.6721,442,100
16 Feb 202244.1344.5041.8642.9242.9215,363,900
15 Feb 202245.0045.2042.1244.8044.8027,207,400
14 Feb 202244.9347.6843.2443.7043.7026,759,600
11 Feb 202253.0654.4945.5846.5546.5563,024,000
10 Feb 202275.2483.5750.0058.6858.6886,940,400
09 Feb 202267.4275.0666.9174.6874.6817,479,300
08 Feb 202262.0065.9861.6365.2565.2510,059,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...