Australia markets open in 26 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 May 202226.0726.1822.7824.8224.8215,104,800
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 202224.8325.3221.2123.7123.7185,059,600
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 202226.8126.8123.4224.9524.9510,461,000
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 202230.9832.7228.5828.7028.707,266,200
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
07 Feb 202263.0168.8462.0063.0263.0213,527,000
04 Feb 202258.4764.5656.6462.7562.7514,572,100
03 Feb 202256.9960.9956.5057.4957.499,102,400
02 Feb 202264.2665.4159.2760.8960.8913,944,900
01 Feb 202264.1867.8762.5267.4867.4815,394,600
31 Jan 202259.8967.5958.7564.0764.0723,037,100
28 Jan 202253.4859.9050.7859.7159.7127,590,000
27 Jan 202257.4057.8348.1751.0151.0117,812,100
26 Jan 202257.4561.7554.6255.7355.7315,526,900
25 Jan 202255.2358.4052.7054.5254.5211,543,900
24 Jan 202255.5158.8948.6258.2558.2522,026,300
21 Jan 202262.8064.1557.3657.6357.6313,101,300
20 Jan 202265.2769.2859.2162.8062.8022,821,400
19 Jan 202265.1067.0963.3064.3064.309,083,100
18 Jan 202267.6069.6063.7764.1864.189,907,100
14 Jan 202271.3075.4468.3969.1969.198,823,600
13 Jan 202279.2279.6971.8872.1372.139,484,100
12 Jan 202283.0384.6878.6478.7978.796,972,100
11 Jan 202277.4383.6076.7081.0381.039,699,800
10 Jan 202276.7578.7571.7078.2478.2410,784,400
07 Jan 202279.4283.3977.5679.6279.626,723,600
06 Jan 202278.8983.6874.3681.1081.1010,471,300
05 Jan 202282.9785.6878.9179.5379.5310,118,700
04 Jan 202294.6995.5180.0985.4185.4121,958,300
03 Jan 2022102.00102.2194.7595.2195.218,442,700
31 Dec 2021102.90105.74100.50100.56100.563,728,900
30 Dec 202198.42107.5797.56103.87103.876,357,800
29 Dec 2021101.24102.1096.5298.2898.285,499,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...