Affirm Holdings Inc (AFRM) Historical Stock Data
45.19 ↓1.01 (-2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFRM is down -1.37% a day on average. There have been 9 days where Affirm Holdings Inc closed green and 21 days where AFRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 44.19 | 45.19 | ↑$1.00 (2.26%) | 42.40 | 45.70 | 4.97M |
| 2025-03-28 | 46.92 | 46.20 | ↓$0.72 (-1.53%) | 45.03 | 47.23 | 4.96M |
| 2025-03-27 | 47.88 | 47.38 | ↓$0.50 (-1.04%) | 45.80 | 48.15 | 4.64M |
| 2025-03-26 | 50.76 | 48.32 | ↓$2.44 (-4.81%) | 48.00 | 50.85 | 4.98M |
| 2025-03-25 | 52.87 | 50.93 | ↓$1.94 (-3.67%) | 50.36 | 53.47 | 7.85M |
| 2025-03-24 | 51.52 | 52.54 | ↑$1.02 (1.98%) | 51.21 | 52.68 | 6.15M |
| 2025-03-21 | 46.80 | 49.90 | ↑$3.10 (6.62%) | 46.52 | 50.18 | 5.96M |
| 2025-03-20 | 46.87 | 47.95 | ↑$1.08 (2.30%) | 46.81 | 49.94 | 7.51M |
| 2025-03-19 | 44.33 | 47.71 | ↑$3.38 (7.62%) | 44.33 | 48.37 | 10.95M |
| 2025-03-18 | 46.82 | 43.70 | ↓$3.12 (-6.66%) | 43.40 | 47.05 | 10.59M |
| 2025-03-17 | 46.51 | 47.96 | ↑$1.45 (3.12%) | 42.19 | 48.06 | 29.97M |
| 2025-03-14 | 48.33 | 50.08 | ↑$1.75 (3.62%) | 48.33 | 50.42 | 6.32M |
| 2025-03-13 | 48.23 | 46.90 | ↓$1.33 (-2.76%) | 45.53 | 48.92 | 5.72M |
| 2025-03-12 | 49.46 | 48.81 | ↓$0.64 (-1.30%) | 47.12 | 50.74 | 8.21M |
| 2025-03-11 | 46.98 | 46.77 | ↓$0.21 (-0.45%) | 44.76 | 47.77 | 10.15M |
| 2025-03-10 | 49.38 | 46.40 | ↓$2.98 (-6.03%) | 44.16 | 49.78 | 9.34M |
| 2025-03-07 | 52.79 | 51.97 | ↓$0.81 (-1.54%) | 47.74 | 53.24 | 11.91M |
| 2025-03-06 | 57.05 | 52.64 | ↓$4.41 (-7.73%) | 52.45 | 58.53 | 6.99M |
| 2025-03-05 | 58.12 | 58.65 | ↑$0.53 (0.91%) | 55.86 | 59.57 | 6.35M |
| 2025-03-04 | 58.50 | 57.01 | ↓$1.49 (-2.54%) | 54.85 | 60.20 | 12.33M |
| 2025-03-03 | 65.06 | 61.86 | ↓$3.20 (-4.91%) | 61.24 | 67.00 | 7.07M |
| 2025-02-28 | 60.59 | 64.15 | ↑$3.56 (5.88%) | 60.27 | 64.30 | 5.55M |
| 2025-02-27 | 65.94 | 61.71 | ↓$4.23 (-6.41%) | 61.61 | 66.58 | 4.82M |
| 2025-02-26 | 64.85 | 64.54 | ↓$0.31 (-0.48%) | 63.58 | 66.67 | 3.95M |
| 2025-02-25 | 65.73 | 63.96 | ↓$1.77 (-2.69%) | 61.42 | 66.44 | 7.32M |
| 2025-02-24 | 68.91 | 66.51 | ↓$2.40 (-3.48%) | 63.06 | 69.20 | 8.15M |
| 2025-02-21 | 75.37 | 68.55 | ↓$6.82 (-9.05%) | 68.29 | 75.64 | 6.63M |
| 2025-02-20 | 77.00 | 74.61 | ↓$2.39 (-3.10%) | 72.58 | 77.52 | 6.97M |
| 2025-02-19 | 80.06 | 76.38 | ↓$3.68 (-4.60%) | 75.83 | 80.72 | 6.03M |
| 2025-02-18 | 81.43 | 80.98 | ↓$0.44 (-0.55%) | 79.43 | 82.53 | 6.01M |
Create an account or log in to view more rows.
$AFRM we’re fucked tomorrow boys
$AFRM looking good today??
$AFRM we back boys
$AFRM I hate this company.
$AFRM what a horse shit show!
$AFRM bounce it!!
$AFRM Fake dip news.
$AFRM lol who sold
$AFRM Move up
let's buy
$AFRM is being added