Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.28+1.62 (+7.48%)
At close: 04:00PM EDT
23.38 +0.10 (+0.43%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202222.0123.8521.3423.2823.2828,214,000
Jun 23, 202219.5021.7819.0821.6621.6616,556,500
Jun 22, 202218.6520.0818.5819.2719.2710,535,300
Jun 21, 202218.7721.0118.6419.2119.2115,521,900
Jun 17, 202216.9918.4616.5318.3018.3012,865,200
Jun 16, 202217.5017.8916.4016.7216.7212,592,200
Jun 15, 202217.7119.1917.4418.6018.6014,292,300
Jun 14, 202218.3218.4817.1817.7017.7013,057,900
Jun 13, 202219.4019.6717.3617.9217.9214,748,800
Jun 10, 202220.5221.1419.4220.4420.4416,386,000
Jun 09, 202222.8223.2320.7521.1821.1812,166,500
Jun 08, 202223.2524.9222.7223.3323.3315,577,600
Jun 07, 202222.8524.6421.8324.3524.3517,459,700
Jun 06, 202225.6726.2923.4023.7223.7220,033,400
Jun 03, 202225.1826.1824.4625.1025.1011,393,700
Jun 02, 202223.9426.6823.8026.4226.4218,259,800
Jun 01, 202228.7428.7723.7624.3224.3227,491,100
May 31, 202230.6831.0827.7328.5028.5019,969,900
May 27, 202228.1430.8728.1430.3530.3526,710,000
May 26, 202222.8328.4722.5228.0228.0230,425,600
May 25, 202220.7723.0820.4323.0223.0213,812,700
May 24, 202223.7523.9019.9620.7620.7618,930,800
May 23, 202224.7825.5523.5224.5224.5213,139,500
May 20, 202226.0726.1822.7824.8224.8215,130,400
May 19, 202224.1927.0623.3825.7125.7121,057,200
May 18, 202224.5327.5023.7824.4524.4528,757,100
May 17, 202223.7425.3322.8225.2425.2423,092,900
May 16, 202223.6525.5222.2022.9522.9532,557,300
May 13, 202224.8325.3221.2123.7123.7185,159,400
May 12, 202214.1419.3713.6418.0418.0452,004,500
May 11, 202217.3517.6614.4914.6314.6322,370,100
May 10, 202218.8220.6516.5618.1918.1927,811,800
May 09, 202224.4424.5320.4020.5920.5914,192,700
May 06, 202226.8126.8123.4224.9524.9510,476,300
May 05, 202230.4530.7326.5127.0227.029,309,200
May 04, 202230.0531.9527.9631.7631.768,150,800
May 03, 202230.1531.7829.6330.1030.104,831,400
May 02, 202228.7430.4327.8530.3630.366,470,000
Apr 29, 202230.9832.7228.5828.7028.707,276,800
Apr 28, 202230.5031.7228.4231.2131.217,581,300
Apr 27, 202230.2531.3628.2229.3629.367,161,500
Apr 26, 202232.2532.4429.6730.1830.185,946,100
Apr 25, 202231.5032.9931.1432.4732.478,258,600
Apr 22, 202233.0633.8030.3431.1631.168,930,800
Apr 21, 202235.5836.5032.1332.9032.906,706,900
Apr 20, 202236.7536.7934.6034.7634.765,511,800
Apr 19, 202235.0037.4634.7137.0337.036,336,900
Apr 18, 202235.2736.3034.2835.2135.218,352,200
Apr 14, 202238.2938.3435.0535.1935.195,968,100
Apr 13, 202237.0238.8236.6038.4038.405,279,100
Apr 12, 202239.2140.3136.9937.4837.489,102,600
Apr 11, 202236.4039.5235.6837.7037.7011,789,700
Apr 08, 202238.3339.5037.3037.5837.585,944,500
Apr 07, 202240.9341.6937.0338.7038.709,989,800
Apr 06, 202242.5942.5938.9840.8740.8714,218,200
Apr 05, 202247.6648.9543.1743.8443.849,357,600
Apr 04, 202247.2348.4646.1247.7047.707,452,000
Apr 01, 202246.6147.3344.3346.6146.6110,532,400
Mar 31, 202246.8748.8545.4146.2846.2812,295,200
Mar 30, 202247.7051.4946.0046.7546.7520,804,700
Mar 29, 202244.3648.9744.1048.1548.1514,644,800
Mar 28, 202242.4944.2540.9243.2543.255,959,500
Mar 25, 202244.6444.7640.3242.1642.1612,513,900
Mar 24, 202244.2746.3642.6044.8044.8011,202,100
Mar 23, 202242.7347.2342.4744.1144.1114,206,000
Mar 22, 202240.1343.6539.8043.5043.5011,574,000
Mar 21, 202239.5444.3039.5141.9641.9616,397,900
Mar 18, 202236.6541.1336.3840.7140.7120,081,900
Mar 17, 202232.8036.9932.6936.7536.7515,254,700
Mar 16, 202229.1433.3728.8133.3433.3418,707,700
Mar 15, 202226.7328.4026.0628.3328.3311,438,600
Mar 14, 202229.8229.8526.0226.2226.2222,636,100
Mar 11, 202237.0037.0630.7830.8630.8614,113,800
Mar 10, 202236.1837.3334.4836.5536.555,854,400
Mar 09, 202235.1437.2434.6536.8036.807,208,900
Mar 08, 202233.6136.2231.7834.2834.288,646,500
Mar 07, 202236.1337.7832.9533.5633.568,160,300
Mar 04, 202238.8040.1035.2435.8235.827,702,900
Mar 03, 202242.2642.5838.8139.1039.107,885,300
Mar 02, 202242.9143.0039.4441.8041.808,284,600
Mar 01, 202241.6043.4940.2542.3642.3610,326,200
Feb 28, 202239.0643.4038.6441.8441.8418,664,000
Feb 25, 202238.0240.2037.1539.1939.199,912,600
Feb 24, 202232.7038.9432.2938.7138.7118,017,300
Feb 23, 202236.7237.1535.0035.0035.0010,933,000
Feb 22, 202236.3138.5036.0536.4136.4112,277,500
Feb 18, 202237.4238.3935.9037.3337.3314,165,500
Feb 17, 202242.1543.0037.5137.6737.6721,442,100
Feb 16, 202244.1344.5041.8642.9242.9215,363,900
Feb 15, 202245.0045.2042.1244.8044.8027,207,400
Feb 14, 202244.9347.6843.2443.7043.7026,759,600
Feb 11, 202253.0654.4945.5846.5546.5563,024,000
Feb 10, 202275.2483.5750.0058.6858.6886,940,400
Feb 09, 202267.4275.0666.9174.6874.6817,479,300
Feb 08, 202262.0065.9861.6365.2565.2510,059,300
Feb 07, 202263.0168.8462.0063.0263.0213,527,000
Feb 04, 202258.4764.5656.6462.7562.7514,572,100
Feb 03, 202256.9960.9956.5057.4957.499,102,400
Feb 02, 202264.2665.4159.2760.8960.8913,944,900
Feb 01, 202264.1867.8762.5267.4867.4815,394,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement