Affirm Inc. (AFRM)
49.86
1.91 (3.98%)
At close: Mar 21, 2025, 3:59 PM
50.02
0.32%
After-hours: Mar 21, 2025, 06:58 PM EDT
AFRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 46.87 | 49.94 | 46.81 | 47.95 | 0.24 | 0.50% | 7,472,901 |
| Mar 19, 2025 | 44.33 | 48.37 | 44.33 | 47.71 | 4.01 | 9.18% | 10,959,000 |
| Mar 18, 2025 | 46.82 | 47.05 | 43.40 | 43.70 | -4.26 | -8.88% | 10,605,204 |
| Mar 17, 2025 | 46.51 | 48.06 | 42.19 | 47.96 | -2.12 | -4.23% | 29,973,300 |
| Mar 14, 2025 | 48.33 | 50.42 | 48.33 | 50.08 | 3.18 | 6.78% | 6,320,912 |
| Mar 13, 2025 | 48.23 | 48.92 | 45.53 | 46.90 | -1.91 | -3.91% | 5,719,200 |
| Mar 12, 2025 | 49.46 | 50.74 | 47.12 | 48.81 | 2.04 | 4.36% | 8,214,100 |
| Mar 11, 2025 | 46.98 | 47.77 | 44.76 | 46.77 | 0.37 | 0.80% | 10,154,900 |
| Mar 10, 2025 | 49.38 | 49.78 | 44.16 | 46.40 | -5.57 | -10.72% | 9,453,900 |
| Mar 7, 2025 | 52.79 | 53.24 | 47.74 | 51.97 | -0.67 | -1.27% | 11,914,915 |
| Mar 6, 2025 | 57.05 | 58.53 | 52.45 | 52.64 | -6.01 | -10.25% | 6,991,842 |
| Mar 5, 2025 | 58.12 | 59.57 | 55.86 | 58.65 | 1.64 | 2.88% | 6,352,623 |
| Mar 4, 2025 | 58.50 | 60.20 | 54.85 | 57.01 | -4.85 | -7.84% | 12,335,700 |
| Mar 3, 2025 | 65.06 | 67.00 | 61.24 | 61.86 | -2.29 | -3.57% | 7,066,335 |
| Feb 28, 2025 | 60.59 | 64.30 | 60.27 | 64.15 | 2.44 | 3.95% | 5,553,719 |
| Feb 27, 2025 | 65.94 | 66.58 | 61.61 | 61.71 | -2.83 | -4.38% | 4,827,800 |
| Feb 26, 2025 | 64.85 | 66.67 | 63.58 | 64.54 | 0.58 | 0.91% | 3,948,635 |
| Feb 25, 2025 | 65.73 | 66.44 | 61.42 | 63.96 | -2.55 | -3.83% | 7,325,518 |
| Feb 24, 2025 | 68.91 | 69.20 | 63.06 | 66.51 | -2.04 | -2.98% | 8,145,827 |
| Feb 21, 2025 | 75.37 | 75.64 | 68.29 | 68.55 | -6.06 | -8.12% | 6,634,721 |
| Feb 20, 2025 | 77.00 | 77.52 | 72.58 | 74.61 | -1.77 | -2.32% | 6,970,700 |
| Feb 19, 2025 | 80.06 | 80.72 | 75.83 | 76.38 | -4.60 | -5.68% | 6,033,534 |
| Feb 18, 2025 | 81.43 | 82.53 | 79.43 | 80.98 | 0.29 | 0.36% | 6,010,137 |
| Feb 14, 2025 | 79.79 | 80.72 | 78.06 | 80.69 | 1.41 | 1.78% | 6,263,300 |
| Feb 13, 2025 | 76.62 | 79.59 | 75.29 | 79.28 | 3.62 | 4.78% | 7,378,800 |
| Feb 12, 2025 | 76.15 | 77.00 | 74.50 | 75.66 | -2.36 | -3.02% | 8,508,100 |
| Feb 11, 2025 | 77.71 | 79.04 | 75.78 | 78.02 | 0.27 | 0.35% | 8,500,348 |
| Feb 10, 2025 | 75.59 | 79.67 | 72.93 | 77.75 | 2.53 | 3.36% | 12,560,400 |
| Feb 7, 2025 | 69.90 | 76.88 | 68.30 | 75.22 | 13.47 | 21.81% | 28,722,500 |
| Feb 6, 2025 | 63.12 | 63.36 | 60.56 | 61.75 | -1.05 | -1.67% | 11,196,315 |
| Feb 5, 2025 | 60.00 | 63.23 | 59.82 | 62.80 | 3.27 | 5.49% | 6,717,065 |
| Feb 4, 2025 | 59.50 | 61.53 | 59.24 | 59.53 | -0.35 | -0.58% | 4,392,500 |
| Feb 3, 2025 | 57.10 | 61.19 | 56.77 | 59.88 | -1.19 | -1.95% | 4,640,032 |
| Jan 31, 2025 | 62.73 | 63.09 | 60.02 | 61.07 | -1.03 | -1.66% | 4,230,532 |
| Jan 30, 2025 | 59.41 | 62.30 | 59.33 | 62.10 | 3.15 | 5.34% | 5,658,014 |
| Jan 29, 2025 | 56.75 | 59.45 | 56.21 | 58.95 | 1.31 | 2.27% | 5,083,947 |
| Jan 28, 2025 | 56.36 | 57.93 | 54.63 | 57.64 | 2.47 | 4.48% | 4,896,900 |
| Jan 27, 2025 | 53.37 | 55.26 | 52.13 | 55.17 | -0.56 | -1.00% | 5,043,400 |
| Jan 24, 2025 | 59.04 | 59.44 | 55.26 | 55.73 | -1.03 | -1.81% | 6,417,900 |
| Jan 23, 2025 | 55.36 | 56.81 | 54.83 | 56.76 | 0.32 | 0.57% | 4,214,600 |
| Jan 22, 2025 | 56.58 | 56.93 | 55.20 | 56.44 | -0.32 | -0.56% | 3,750,400 |
| Jan 21, 2025 | 56.97 | 58.10 | 55.92 | 56.76 | -1.23 | -2.12% | 5,036,200 |
| Jan 17, 2025 | 59.10 | 59.41 | 57.95 | 57.99 | -0.01 | -0.02% | 4,261,701 |
| Jan 16, 2025 | 58.94 | 60.36 | 57.58 | 58.00 | -0.21 | -0.36% | 6,066,800 |
| Jan 15, 2025 | 60.45 | 61.27 | 57.42 | 58.21 | 2.86 | 5.17% | 8,389,600 |
| Jan 14, 2025 | 56.65 | 57.08 | 54.65 | 55.35 | 0.66 | 1.21% | 4,650,938 |
| Jan 13, 2025 | 53.45 | 54.71 | 52.65 | 54.69 | -0.62 | -1.12% | 7,080,900 |
| Jan 10, 2025 | 57.34 | 57.88 | 54.77 | 55.31 | -3.36 | -5.73% | 7,679,400 |
| Jan 8, 2025 | 60.82 | 62.05 | 58.58 | 58.67 | -2.62 | -4.27% | 4,486,500 |
| Jan 7, 2025 | 65.47 | 66.33 | 60.56 | 61.29 | -3.80 | -5.84% | 4,526,100 |