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

24.82

-0.89

(-3.46%)

At close: 04:00PM EDT

25.05

+0.23

(+0.93%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	26.07	26.18	22.78	24.82	24.82	15,104,800
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	85,059,600
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
09 May 2022	24.44	24.53	20.40	20.59	20.59	14,192,700
06 May 2022	26.81	26.81	23.42	24.95	24.95	10,461,000
05 May 2022	30.45	30.73	26.51	27.02	27.02	9,309,200
04 May 2022	30.05	31.95	27.96	31.76	31.76	8,150,800
03 May 2022	30.15	31.78	29.63	30.10	30.10	4,831,400
02 May 2022	28.74	30.43	27.85	30.36	30.36	6,470,000
29 Apr 2022	30.98	32.72	28.58	28.70	28.70	7,266,200
28 Apr 2022	30.50	31.72	28.42	31.21	31.21	7,581,300
27 Apr 2022	30.25	31.36	28.22	29.36	29.36	7,161,500
26 Apr 2022	32.25	32.44	29.67	30.18	30.18	5,946,100
25 Apr 2022	31.50	32.99	31.14	32.47	32.47	8,258,600
22 Apr 2022	33.06	33.80	30.34	31.16	31.16	8,930,800
21 Apr 2022	35.58	36.50	32.13	32.90	32.90	6,706,900
20 Apr 2022	36.75	36.79	34.60	34.76	34.76	5,511,800
19 Apr 2022	35.00	37.46	34.71	37.03	37.03	6,336,900
18 Apr 2022	35.27	36.30	34.28	35.21	35.21	8,352,200
14 Apr 2022	38.29	38.34	35.05	35.19	35.19	5,968,100
13 Apr 2022	37.02	38.82	36.60	38.40	38.40	5,279,100
12 Apr 2022	39.21	40.31	36.99	37.48	37.48	9,102,600
11 Apr 2022	36.40	39.52	35.68	37.70	37.70	11,789,700
08 Apr 2022	38.33	39.50	37.30	37.58	37.58	5,944,500
07 Apr 2022	40.93	41.69	37.03	38.70	38.70	9,989,800
06 Apr 2022	42.59	42.59	38.98	40.87	40.87	14,218,200
05 Apr 2022	47.66	48.95	43.17	43.84	43.84	9,357,600
04 Apr 2022	47.23	48.46	46.12	47.70	47.70	7,452,000
01 Apr 2022	46.61	47.33	44.33	46.61	46.61	10,532,400
31 Mar 2022	46.87	48.85	45.41	46.28	46.28	12,295,200
30 Mar 2022	47.70	51.49	46.00	46.75	46.75	20,804,700
29 Mar 2022	44.36	48.97	44.10	48.15	48.15	14,644,800
28 Mar 2022	42.49	44.25	40.92	43.25	43.25	5,959,500
25 Mar 2022	44.64	44.76	40.32	42.16	42.16	12,513,900
24 Mar 2022	44.27	46.36	42.60	44.80	44.80	11,202,100
23 Mar 2022	42.73	47.23	42.47	44.11	44.11	14,206,000
22 Mar 2022	40.13	43.65	39.80	43.50	43.50	11,574,000
21 Mar 2022	39.54	44.30	39.51	41.96	41.96	16,397,900
18 Mar 2022	36.65	41.13	36.38	40.71	40.71	20,081,900
17 Mar 2022	32.80	36.99	32.69	36.75	36.75	15,254,700
16 Mar 2022	29.14	33.37	28.81	33.34	33.34	18,707,700
15 Mar 2022	26.73	28.40	26.06	28.33	28.33	11,438,600
14 Mar 2022	29.82	29.85	26.02	26.22	26.22	22,636,100
11 Mar 2022	37.00	37.06	30.78	30.86	30.86	14,113,800
10 Mar 2022	36.18	37.33	34.48	36.55	36.55	5,854,400
09 Mar 2022	35.14	37.24	34.65	36.80	36.80	7,208,900
08 Mar 2022	33.61	36.22	31.78	34.28	34.28	8,646,500
07 Mar 2022	36.13	37.78	32.95	33.56	33.56	8,160,300
04 Mar 2022	38.80	40.10	35.24	35.82	35.82	7,702,900
03 Mar 2022	42.26	42.58	38.81	39.10	39.10	7,885,300
02 Mar 2022	42.91	43.00	39.44	41.80	41.80	8,284,600
01 Mar 2022	41.60	43.49	40.25	42.36	42.36	10,326,200
28 Feb 2022	39.06	43.40	38.64	41.84	41.84	18,664,000
25 Feb 2022	38.02	40.20	37.15	39.19	39.19	9,912,600
24 Feb 2022	32.70	38.94	32.29	38.71	38.71	18,017,300
23 Feb 2022	36.72	37.15	35.00	35.00	35.00	10,933,000
22 Feb 2022	36.31	38.50	36.05	36.41	36.41	12,277,500
18 Feb 2022	37.42	38.39	35.90	37.33	37.33	14,165,500
17 Feb 2022	42.15	43.00	37.51	37.67	37.67	21,442,100
16 Feb 2022	44.13	44.50	41.86	42.92	42.92	15,363,900
15 Feb 2022	45.00	45.20	42.12	44.80	44.80	27,207,400
14 Feb 2022	44.93	47.68	43.24	43.70	43.70	26,759,600
11 Feb 2022	53.06	54.49	45.58	46.55	46.55	63,024,000
10 Feb 2022	75.24	83.57	50.00	58.68	58.68	86,940,400
09 Feb 2022	67.42	75.06	66.91	74.68	74.68	17,479,300
08 Feb 2022	62.00	65.98	61.63	65.25	65.25	10,059,300
07 Feb 2022	63.01	68.84	62.00	63.02	63.02	13,527,000
04 Feb 2022	58.47	64.56	56.64	62.75	62.75	14,572,100
03 Feb 2022	56.99	60.99	56.50	57.49	57.49	9,102,400
02 Feb 2022	64.26	65.41	59.27	60.89	60.89	13,944,900
01 Feb 2022	64.18	67.87	62.52	67.48	67.48	15,394,600
31 Jan 2022	59.89	67.59	58.75	64.07	64.07	23,037,100
28 Jan 2022	53.48	59.90	50.78	59.71	59.71	27,590,000
27 Jan 2022	57.40	57.83	48.17	51.01	51.01	17,812,100
26 Jan 2022	57.45	61.75	54.62	55.73	55.73	15,526,900
25 Jan 2022	55.23	58.40	52.70	54.52	54.52	11,543,900
24 Jan 2022	55.51	58.89	48.62	58.25	58.25	22,026,300
21 Jan 2022	62.80	64.15	57.36	57.63	57.63	13,101,300
20 Jan 2022	65.27	69.28	59.21	62.80	62.80	22,821,400
19 Jan 2022	65.10	67.09	63.30	64.30	64.30	9,083,100
18 Jan 2022	67.60	69.60	63.77	64.18	64.18	9,907,100
14 Jan 2022	71.30	75.44	68.39	69.19	69.19	8,823,600
13 Jan 2022	79.22	79.69	71.88	72.13	72.13	9,484,100
12 Jan 2022	83.03	84.68	78.64	78.79	78.79	6,972,100
11 Jan 2022	77.43	83.60	76.70	81.03	81.03	9,699,800
10 Jan 2022	76.75	78.75	71.70	78.24	78.24	10,784,400
07 Jan 2022	79.42	83.39	77.56	79.62	79.62	6,723,600
06 Jan 2022	78.89	83.68	74.36	81.10	81.10	10,471,300
05 Jan 2022	82.97	85.68	78.91	79.53	79.53	10,118,700
04 Jan 2022	94.69	95.51	80.09	85.41	85.41	21,958,300
03 Jan 2022	102.00	102.21	94.75	95.21	95.21	8,442,700
31 Dec 2021	102.90	105.74	100.50	100.56	100.56	3,728,900
30 Dec 2021	98.42	107.57	97.56	103.87	103.87	6,357,800
29 Dec 2021	101.24	102.10	96.52	98.28	98.28	5,499,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7065+0.0028(+0.40%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.12-0.16(-0.15%)

GOLD1,846.20+4.10(+0.22%)

BTC-AUD43,008.21+1,008.90(+2.40%)

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

Affirm Holdings, Inc. (AFRM)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7065
+0.0028(+0.40%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.12
-0.16(-0.15%)

GOLD
1,846.20
+4.10(+0.22%)

BTC-AUD
43,008.21
+1,008.90(+2.40%)