Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 32.76 | 33.26 | 31.80 | 31.88 | 31.88 | 4,477,400 |
| Apr 29, 2024 | 33.30 | 33.90 | 32.83 | 33.42 | 33.42 | 3,135,400 |
| Apr 26, 2024 | 31.90 | 33.91 | 30.94 | 33.33 | 33.33 | 6,286,000 |
| Apr 25, 2024 | 30.85 | 32.08 | 30.27 | 31.65 | 31.65 | 5,192,400 |
| Apr 24, 2024 | 32.99 | 33.27 | 31.76 | 32.08 | 32.08 | 3,911,300 |
| Apr 23, 2024 | 30.44 | 33.29 | 30.44 | 32.76 | 32.76 | 8,819,400 |
| Apr 22, 2024 | 31.43 | 32.19 | 30.44 | 31.97 | 31.97 | 4,202,300 |
| Apr 19, 2024 | 30.80 | 31.92 | 30.54 | 31.01 | 31.01 | 4,998,800 |
| Apr 18, 2024 | 31.00 | 32.38 | 30.42 | 31.15 | 31.15 | 7,061,300 |
| Apr 17, 2024 | 31.45 | 31.72 | 30.75 | 30.87 | 30.87 | 3,518,200 |
| Apr 16, 2024 | 30.31 | 31.21 | 29.58 | 30.92 | 30.92 | 5,847,800 |
| Apr 15, 2024 | 32.57 | 33.08 | 31.03 | 31.06 | 31.06 | 5,162,000 |
| Apr 12, 2024 | 33.29 | 33.54 | 32.32 | 32.62 | 32.62 | 4,069,300 |
| Apr 11, 2024 | 33.60 | 33.84 | 32.66 | 33.80 | 33.80 | 3,542,800 |
| Apr 10, 2024 | 33.71 | 34.41 | 33.00 | 33.57 | 33.57 | 5,183,000 |
| Apr 09, 2024 | 34.33 | 35.39 | 33.84 | 35.37 | 35.37 | 4,225,700 |
| Apr 08, 2024 | 33.05 | 34.50 | 32.85 | 34.11 | 34.11 | 5,540,800 |
| Apr 05, 2024 | 32.05 | 33.46 | 31.73 | 32.87 | 32.87 | 4,500,700 |
| Apr 04, 2024 | 34.12 | 34.67 | 32.01 | 32.11 | 32.11 | 4,974,900 |
| Apr 03, 2024 | 33.54 | 34.62 | 33.21 | 33.66 | 33.66 | 3,373,200 |
| Apr 02, 2024 | 33.50 | 34.18 | 32.75 | 34.09 | 34.09 | 4,345,200 |
| Apr 01, 2024 | 37.26 | 37.33 | 34.82 | 34.83 | 34.83 | 5,872,200 |
| Mar 28, 2024 | 36.78 | 38.26 | 36.47 | 37.26 | 37.26 | 6,442,000 |
| Mar 27, 2024 | 37.85 | 37.97 | 35.51 | 36.72 | 36.72 | 7,087,700 |
| Mar 26, 2024 | 37.05 | 38.49 | 36.42 | 37.33 | 37.33 | 6,000,700 |
| Mar 25, 2024 | 36.36 | 37.44 | 36.25 | 36.63 | 36.63 | 3,827,800 |
| Mar 22, 2024 | 37.04 | 37.33 | 35.58 | 36.04 | 36.04 | 4,874,100 |
| Mar 21, 2024 | 38.34 | 39.38 | 37.41 | 37.51 | 37.51 | 7,067,700 |
| Mar 20, 2024 | 34.94 | 37.84 | 34.56 | 37.79 | 37.79 | 8,919,400 |
| Mar 19, 2024 | 33.10 | 34.44 | 32.45 | 33.92 | 33.92 | 5,276,200 |
| Mar 18, 2024 | 33.98 | 34.63 | 33.40 | 34.21 | 34.21 | 4,871,400 |
| Mar 15, 2024 | 33.22 | 33.95 | 32.97 | 33.71 | 33.71 | 7,103,300 |
| Mar 14, 2024 | 38.10 | 38.57 | 32.87 | 33.42 | 33.42 | 13,614,000 |
| Mar 13, 2024 | 37.31 | 40.32 | 37.30 | 38.79 | 38.79 | 9,236,900 |
| Mar 12, 2024 | 37.41 | 37.97 | 35.93 | 37.52 | 37.52 | 5,585,600 |
| Mar 11, 2024 | 38.80 | 39.19 | 37.13 | 37.21 | 37.21 | 6,046,200 |
| Mar 08, 2024 | 37.30 | 39.96 | 37.11 | 38.76 | 38.76 | 11,031,200 |
| Mar 07, 2024 | 37.47 | 37.61 | 36.23 | 36.59 | 36.59 | 5,280,500 |
| Mar 06, 2024 | 37.00 | 38.38 | 36.21 | 36.87 | 36.87 | 7,366,300 |
| Mar 05, 2024 | 36.72 | 37.46 | 35.73 | 36.02 | 36.02 | 6,971,100 |
| Mar 04, 2024 | 38.68 | 39.23 | 37.02 | 37.67 | 37.67 | 6,787,500 |
| Mar 01, 2024 | 37.60 | 38.44 | 36.61 | 38.01 | 38.01 | 6,349,900 |
| Feb 29, 2024 | 38.79 | 39.29 | 37.30 | 37.52 | 37.52 | 8,258,400 |
| Feb 28, 2024 | 38.58 | 39.37 | 37.48 | 37.50 | 37.50 | 5,880,100 |
| Feb 27, 2024 | 38.26 | 39.51 | 37.55 | 39.30 | 39.30 | 7,875,200 |
| Feb 26, 2024 | 36.80 | 37.54 | 36.61 | 37.35 | 37.35 | 5,068,500 |
| Feb 23, 2024 | 37.50 | 38.68 | 36.60 | 36.98 | 36.98 | 7,101,300 |
| Feb 22, 2024 | 37.80 | 38.78 | 37.30 | 37.33 | 37.33 | 7,826,600 |
| Feb 21, 2024 | 36.95 | 37.26 | 35.91 | 36.67 | 36.67 | 7,355,500 |
| Feb 20, 2024 | 37.22 | 38.03 | 36.47 | 37.99 | 37.99 | 9,398,200 |
| Feb 16, 2024 | 40.81 | 40.84 | 38.12 | 38.14 | 38.14 | 10,435,500 |
| Feb 15, 2024 | 41.43 | 42.20 | 40.95 | 41.56 | 41.56 | 6,638,700 |
| Feb 14, 2024 | 40.86 | 41.60 | 40.14 | 40.99 | 40.99 | 8,263,100 |
| Feb 13, 2024 | 41.59 | 42.08 | 39.20 | 39.75 | 39.75 | 17,945,700 |
| Feb 12, 2024 | 43.78 | 47.44 | 43.36 | 45.00 | 45.00 | 14,685,000 |
| Feb 09, 2024 | 46.23 | 49.99 | 42.04 | 43.86 | 43.86 | 38,591,500 |
| Feb 08, 2024 | 45.75 | 49.74 | 45.02 | 49.22 | 49.22 | 33,369,500 |
| Feb 07, 2024 | 43.90 | 45.08 | 42.81 | 44.61 | 44.61 | 11,097,800 |
| Feb 06, 2024 | 41.62 | 43.45 | 41.09 | 43.43 | 43.43 | 11,714,900 |
| Feb 05, 2024 | 39.92 | 41.71 | 39.62 | 41.55 | 41.55 | 11,207,900 |
| Feb 02, 2024 | 38.25 | 41.04 | 38.00 | 41.01 | 41.01 | 11,058,500 |
| Feb 01, 2024 | 41.00 | 41.12 | 37.56 | 39.67 | 39.67 | 15,721,700 |
| Jan 31, 2024 | 42.19 | 44.34 | 40.30 | 40.51 | 40.51 | 14,748,200 |
| Jan 30, 2024 | 43.02 | 43.82 | 42.23 | 42.73 | 42.73 | 8,073,200 |
| Jan 29, 2024 | 41.54 | 44.44 | 41.30 | 43.77 | 43.77 | 15,759,900 |
| Jan 26, 2024 | 40.93 | 43.18 | 40.83 | 41.34 | 41.34 | 10,726,600 |
| Jan 25, 2024 | 41.68 | 41.98 | 40.38 | 40.71 | 40.71 | 7,911,700 |
| Jan 24, 2024 | 42.93 | 43.78 | 40.28 | 40.49 | 40.49 | 10,322,100 |
| Jan 23, 2024 | 45.33 | 45.67 | 41.85 | 41.88 | 41.88 | 12,769,500 |
| Jan 22, 2024 | 44.53 | 47.75 | 43.21 | 44.35 | 44.35 | 23,811,300 |
| Jan 19, 2024 | 40.28 | 42.24 | 39.44 | 42.17 | 42.17 | 12,576,100 |
| Jan 18, 2024 | 41.67 | 42.20 | 39.59 | 40.14 | 40.14 | 11,489,900 |
| Jan 17, 2024 | 40.00 | 41.06 | 39.35 | 41.01 | 41.01 | 7,274,400 |
| Jan 16, 2024 | 41.10 | 42.48 | 40.31 | 40.98 | 40.98 | 10,842,500 |
| Jan 12, 2024 | 43.01 | 44.15 | 41.65 | 41.79 | 41.79 | 10,920,000 |
| Jan 11, 2024 | 42.94 | 43.52 | 41.16 | 42.81 | 42.81 | 15,402,800 |
| Jan 10, 2024 | 43.79 | 44.95 | 42.66 | 43.56 | 43.56 | 12,016,800 |
| Jan 09, 2024 | 44.61 | 45.46 | 43.67 | 44.07 | 44.07 | 10,287,800 |
| Jan 08, 2024 | 43.58 | 45.98 | 42.95 | 45.34 | 45.34 | 14,566,500 |
| Jan 05, 2024 | 41.58 | 43.91 | 41.44 | 43.01 | 43.01 | 12,933,100 |
| Jan 04, 2024 | 43.49 | 44.67 | 42.41 | 42.50 | 42.50 | 13,357,400 |
| Jan 03, 2024 | 44.19 | 45.43 | 43.35 | 43.49 | 43.49 | 16,484,900 |
| Jan 02, 2024 | 47.78 | 47.90 | 45.72 | 46.60 | 46.60 | 16,486,200 |
| Dec 29, 2023 | 51.15 | 51.86 | 48.25 | 49.14 | 49.14 | 20,281,300 |
| Dec 28, 2023 | 50.39 | 51.42 | 49.88 | 51.39 | 51.39 | 12,768,500 |
| Dec 27, 2023 | 50.20 | 52.48 | 49.80 | 51.24 | 51.24 | 20,787,900 |
| Dec 26, 2023 | 49.35 | 50.84 | 48.76 | 50.04 | 50.04 | 13,918,300 |
| Dec 22, 2023 | 49.00 | 50.19 | 48.09 | 49.06 | 49.06 | 24,447,200 |
| Dec 21, 2023 | 47.44 | 48.92 | 46.92 | 47.94 | 47.94 | 29,678,400 |
| Dec 20, 2023 | 51.00 | 51.88 | 45.48 | 45.51 | 45.51 | 46,132,200 |
| Dec 19, 2023 | 46.16 | 51.56 | 46.03 | 50.46 | 50.46 | 58,396,000 |
| Dec 18, 2023 | 40.86 | 44.62 | 40.61 | 43.70 | 43.70 | 22,009,500 |
| Dec 15, 2023 | 45.24 | 45.94 | 43.17 | 43.97 | 43.97 | 21,245,500 |
| Dec 14, 2023 | 45.00 | 46.96 | 42.90 | 44.84 | 44.84 | 30,051,100 |
| Dec 13, 2023 | 39.90 | 44.72 | 38.71 | 44.40 | 44.40 | 30,974,600 |
| Dec 12, 2023 | 40.10 | 40.17 | 37.80 | 39.52 | 39.52 | 21,149,300 |
| Dec 11, 2023 | 42.15 | 42.86 | 38.65 | 39.92 | 39.92 | 29,495,100 |
| Dec 08, 2023 | 39.28 | 42.42 | 38.61 | 42.07 | 42.07 | 27,475,700 |
| Dec 07, 2023 | 37.78 | 39.83 | 37.25 | 39.41 | 39.41 | 19,327,500 |
| Dec 06, 2023 | 38.71 | 41.89 | 38.28 | 38.38 | 38.38 | 37,398,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.