News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

136.98+4.23 (+3.19%)

At close: 1:00PM EST

136.21 -0.77 (-0.56%)
After hours: 04:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	130.80	137.39	130.50	136.98	136.98	5,113,200
24 Nov 2021	126.79	133.83	124.78	132.75	132.75	6,564,900
23 Nov 2021	120.76	129.63	120.05	127.61	127.61	11,418,500
22 Nov 2021	136.00	136.07	118.86	123.51	123.51	14,393,400
19 Nov 2021	137.89	139.13	133.45	136.16	136.16	10,607,700
18 Nov 2021	146.38	149.17	138.98	139.13	139.13	14,067,200
17 Nov 2021	151.67	159.40	149.90	151.72	151.72	7,793,700
16 Nov 2021	146.80	153.75	142.12	151.29	151.29	9,302,600
15 Nov 2021	150.62	150.68	144.51	147.99	147.99	6,722,600
12 Nov 2021	148.14	149.67	142.25	148.99	148.99	17,022,300
11 Nov 2021	165.25	166.51	147.50	151.83	151.83	34,591,700
10 Nov 2021	146.93	149.00	132.16	133.53	133.53	22,572,100
09 Nov 2021	160.00	161.19	154.62	157.79	157.79	8,368,900
08 Nov 2021	165.67	176.65	161.50	163.37	163.37	8,253,600
05 Nov 2021	163.90	166.05	159.65	164.23	164.23	6,587,800
04 Nov 2021	160.77	168.74	159.34	168.52	168.52	7,957,900
03 Nov 2021	156.92	162.50	156.02	161.08	161.08	7,472,000
02 Nov 2021	152.75	156.20	148.64	155.89	155.89	5,483,700
01 Nov 2021	163.00	163.28	150.78	152.66	152.66	11,575,400
29 Oct 2021	160.00	165.80	157.51	162.50	162.50	6,404,300
28 Oct 2021	155.45	162.82	153.26	161.89	161.89	7,325,300
27 Oct 2021	155.85	161.92	150.30	151.14	151.14	9,066,400
26 Oct 2021	161.56	162.00	147.84	151.86	151.86	10,437,500
25 Oct 2021	157.27	165.94	156.80	160.04	160.04	11,444,500
22 Oct 2021	154.17	159.82	150.75	155.21	155.21	9,905,900
21 Oct 2021	150.66	156.16	149.87	155.34	155.34	9,504,600
20 Oct 2021	156.29	158.29	146.15	147.64	147.64	10,450,900
19 Oct 2021	157.52	160.69	153.30	155.35	155.35	12,814,500
18 Oct 2021	146.73	159.67	146.61	157.25	157.25	23,542,500
15 Oct 2021	148.66	153.20	145.54	146.73	146.73	16,078,400
14 Oct 2021	151.10	153.49	144.31	148.47	148.47	24,117,900
13 Oct 2021	141.42	150.17	141.08	146.13	146.13	25,985,900
12 Oct 2021	136.21	142.95	132.12	140.67	140.67	24,356,800
11 Oct 2021	141.90	145.99	133.62	135.03	135.03	31,053,300
08 Oct 2021	132.33	144.81	131.60	141.19	141.19	33,622,400
07 Oct 2021	131.18	140.90	129.18	133.90	133.90	29,141,300
06 Oct 2021	109.78	138.88	109.20	133.70	133.70	53,039,500
05 Oct 2021	109.15	114.64	109.07	111.46	111.46	7,799,200
04 Oct 2021	115.85	117.00	106.80	107.93	107.93	10,877,500
01 Oct 2021	118.25	119.85	113.40	117.85	117.85	9,141,700
30 Sept 2021	114.44	120.86	112.74	119.13	119.13	13,469,100
29 Sept 2021	119.96	121.27	110.64	112.77	112.77	16,639,200
28 Sept 2021	126.22	127.88	113.25	114.52	114.52	14,847,300
27 Sept 2021	123.38	131.22	122.28	128.37	128.37	13,047,400
24 Sept 2021	130.26	133.17	123.28	123.73	123.73	20,497,700
23 Sept 2021	113.90	129.08	112.39	126.89	126.89	21,028,000
22 Sept 2021	108.50	115.41	106.61	114.07	114.07	11,312,900
21 Sept 2021	109.10	111.14	104.00	108.11	108.11	9,189,300
20 Sept 2021	109.03	112.81	104.60	107.70	107.70	12,850,200
17 Sept 2021	116.94	121.25	114.27	116.28	116.28	15,284,100
16 Sept 2021	109.40	119.75	109.15	117.58	117.58	17,468,900
15 Sept 2021	108.04	112.76	107.06	109.75	109.75	14,468,700
14 Sept 2021	109.06	114.74	105.00	108.06	108.06	22,207,800
13 Sept 2021	110.21	114.75	102.30	109.30	109.30	44,888,000
10 Sept 2021	111.10	126.46	105.60	123.70	123.70	53,866,100
09 Sept 2021	88.00	92.29	86.76	92.06	92.06	10,966,700
08 Sept 2021	92.11	94.04	87.13	87.54	87.54	5,001,400
07 Sept 2021	94.04	95.60	91.50	91.51	91.51	3,557,500
03 Sept 2021	98.94	100.00	92.55	93.05	93.05	6,093,600
02 Sept 2021	97.11	99.32	95.24	98.99	98.99	6,501,000
01 Sept 2021	94.39	98.67	93.28	96.48	96.48	6,357,300
31 Aug 2021	95.24	96.55	90.28	96.34	96.34	15,838,900
30 Aug 2021	96.24	101.00	91.28	99.59	99.59	44,400,900
27 Aug 2021	66.89	69.41	66.10	67.90	67.90	6,619,200
26 Aug 2021	72.71	74.19	69.42	69.98	69.98	2,346,200
25 Aug 2021	69.66	73.60	68.38	72.71	72.71	3,459,800
24 Aug 2021	68.00	70.70	67.32	68.53	68.53	2,206,500
23 Aug 2021	65.37	68.00	65.29	67.71	67.71	1,934,100
20 Aug 2021	63.29	64.87	63.15	64.76	64.76	1,118,700
19 Aug 2021	62.97	64.80	62.80	63.46	63.46	1,418,200
18 Aug 2021	63.80	65.83	62.01	64.68	64.68	1,941,100
17 Aug 2021	62.13	65.80	62.11	63.50	63.50	2,209,400
16 Aug 2021	65.22	65.23	61.66	63.59	63.59	1,589,100
13 Aug 2021	67.68	68.46	64.77	65.95	65.95	1,675,900
12 Aug 2021	68.75	68.78	66.75	67.54	67.54	1,128,700
11 Aug 2021	66.36	68.71	65.50	68.62	68.62	2,259,900
10 Aug 2021	66.39	66.50	65.01	65.56	65.56	1,244,200
09 Aug 2021	68.00	68.34	65.86	65.88	65.88	1,536,800
06 Aug 2021	67.16	68.10	64.28	67.17	67.17	1,884,100
05 Aug 2021	67.43	71.50	64.76	67.16	67.16	4,518,700
04 Aug 2021	67.02	70.20	66.12	68.22	68.22	5,513,600
03 Aug 2021	64.44	69.93	58.68	66.67	66.67	10,602,700
02 Aug 2021	57.88	66.88	56.66	64.71	64.71	9,233,300
30 July 2021	61.00	61.40	56.02	56.32	56.32	1,913,900
29 July 2021	61.50	62.77	60.80	60.86	60.86	1,599,300
28 July 2021	60.31	61.98	60.16	61.18	61.18	1,923,300
27 July 2021	58.54	59.64	56.40	59.50	59.50	1,616,200
26 July 2021	58.29	61.22	58.19	59.42	59.42	1,577,400
23 July 2021	59.10	59.22	57.40	58.69	58.69	1,415,500
22 July 2021	60.38	60.53	58.51	59.00	59.00	1,790,500
21 July 2021	58.00	62.09	57.80	60.63	60.63	2,487,300
20 July 2021	56.31	58.42	55.58	57.41	57.41	2,311,500
19 July 2021	54.68	56.77	54.06	55.86	55.86	2,925,800
16 July 2021	57.72	58.08	56.04	57.50	57.50	1,962,700
15 July 2021	57.44	58.73	55.58	57.45	57.45	3,483,100
14 July 2021	59.72	60.80	55.67	56.76	56.76	6,840,400
13 July 2021	64.84	66.80	55.59	58.21	58.21	9,661,700
12 July 2021	66.67	67.71	64.57	65.00	65.00	2,604,500
09 July 2021	64.41	67.45	63.90	67.25	67.25	2,032,600
08 July 2021	61.31	64.16	60.59	63.99	63.99	2,537,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

ASX 2007,279.30-128.00(-1.73%)

AUD/USD0.7126-0.0064(-0.89%)

OIL68.15-10.24(-13.06%)

GOLD1,785.50+1.20(+0.07%)

BTC-AUD76,488.63-5,207.23(-6.37%)

News that makes you smarter and richer... For free.

Affirm Holdings, Inc. (AFRM)

ALL ORDS
7,599.90
-137.00(-1.77%)

ASX 200
7,279.30
-128.00(-1.73%)

AUD/USD
0.7126
-0.0064(-0.89%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,785.50
+1.20(+0.07%)

BTC-AUD
76,488.63
-5,207.23(-6.37%)