Affirm Holdings

AFRM
🏛️ usa →
76.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 102.90 105.74 100.50 100.56 3.7M
2021-12-30 98.42 107.57 97.56 103.87 6.4M
2021-12-29 101.24 102.10 96.52 98.28 5.5M
2021-12-28 104.82 107.00 99.92 101.77 5.3M
2021-12-27 102.26 108.20 102.26 105.73 8.1M
2021-12-23 100.81 102.07 96.33 101.16 4.5M
2021-12-22 100.94 105.40 99.16 101.07 4.4M
2021-12-21 98.84 104.13 95.62 103.63 7.6M
2021-12-20 94.60 99.61 93.51 97.37 7.3M
2021-12-17 95.69 102.39 92.34 98.77 16.4M
2021-12-16 113.00 113.32 92.06 99.24 19.8M
2021-12-15 103.00 113.19 101.67 110.98 11.1M
2021-12-14 104.56 108.85 101.35 105.77 11.5M
2021-12-13 113.98 116.89 107.67 109.96 9.7M
2021-12-10 119.13 122.00 112.23 114.68 6.4M
2021-12-09 126.49 127.89 115.85 119.13 8.2M
2021-12-08 122.56 128.86 117.82 127.97 7.9M
2021-12-07 116.56 124.11 116.25 122.73 9.0M
2021-12-06 103.01 114.96 96.44 110.95 9.5M
2021-12-03 114.87 114.87 103.84 107.24 12.5M
2021-12-02 113.58 119.99 111.28 113.75 9.5M
2021-12-01 127.83 132.16 114.69 116.57 9.2M
2021-11-30 133.56 135.49 124.35 126.68 11.2M
2021-11-29 140.01 140.49 129.08 132.15 7.7M
2021-11-26 130.80 137.39 130.50 136.98 5.1M
2021-11-24 126.79 133.83 124.78 132.75 6.6M
2021-11-23 120.76 129.63 120.05 127.61 11.4M
2021-11-22 136.00 136.07 118.86 123.51 14.4M
2021-11-19 137.89 139.13 133.45 136.16 10.6M
2021-11-18 146.38 149.17 138.98 139.13 14.1M
2021-11-17 151.67 159.40 149.90 151.72 7.8M
2021-11-16 146.80 153.75 142.12 151.29 9.3M
2021-11-15 150.62 150.68 144.51 147.99 6.7M
2021-11-12 148.14 149.67 142.25 148.99 17.0M
2021-11-11 165.25 166.51 147.50 151.83 34.6M
2021-11-10 146.93 149.00 132.16 133.53 22.6M
2021-11-09 160.00 161.19 154.62 157.79 8.4M
2021-11-08 165.67 176.65 161.50 163.37 8.3M
2021-11-05 163.90 166.05 159.65 164.23 6.6M
2021-11-04 160.77 168.74 159.34 168.52 8.0M
2021-11-03 156.92 162.50 156.02 161.08 7.5M
2021-11-02 152.75 156.20 148.64 155.89 5.5M
2021-11-01 163.00 163.28 150.78 152.66 11.6M
2021-10-29 160.00 165.80 157.51 162.50 6.4M
2021-10-28 155.45 162.82 153.26 161.89 7.3M
2021-10-27 155.85 161.92 150.30 151.14 9.1M
2021-10-26 161.56 162.00 147.84 151.86 10.4M
2021-10-25 157.27 165.94 156.80 160.04 11.4M
2021-10-22 154.17 159.82 150.75 155.21 9.9M
2021-10-21 150.66 156.16 149.87 155.34 9.5M
2021-10-20 156.29 158.29 146.15 147.64 10.5M
2021-10-19 157.52 160.69 153.30 155.35 12.8M
2021-10-18 146.73 159.67 146.61 157.25 23.6M
2021-10-15 148.66 153.20 145.54 146.73 16.1M
2021-10-14 151.10 153.49 144.31 148.47 24.1M
2021-10-13 141.42 150.17 141.08 146.13 26.0M
2021-10-12 136.21 142.95 132.12 140.67 24.4M
2021-10-11 141.90 145.99 133.62 135.03 31.1M
2021-10-08 132.33 144.81 131.60 141.19 33.6M
2021-10-07 131.18 140.90 129.18 133.90 29.1M
2021-10-06 109.78 138.88 109.20 133.70 53.0M
2021-10-05 109.15 114.64 109.07 111.46 7.8M
2021-10-04 115.85 117.00 106.80 107.93 10.9M
2021-10-01 118.25 119.85 113.40 117.85 9.1M
2021-09-30 114.44 120.86 112.74 119.13 13.5M
2021-09-29 119.96 121.27 110.64 112.77 16.6M
2021-09-28 126.23 127.88 113.25 114.52 14.8M
2021-09-27 123.38 131.22 122.28 128.37 13.0M
2021-09-24 130.26 133.17 123.28 123.73 20.5M
2021-09-23 113.90 129.08 112.39 126.89 21.0M
2021-09-22 108.50 115.41 106.61 114.07 11.3M
2021-09-21 109.10 111.14 104.00 108.11 9.2M
2021-09-20 109.03 112.81 104.60 107.70 12.9M
2021-09-17 116.94 121.25 114.27 116.28 15.3M
2021-09-16 109.40 119.75 109.15 117.58 17.5M
2021-09-15 108.04 112.76 107.06 109.75 14.5M
2021-09-14 109.06 114.74 105.00 108.06 22.2M
2021-09-13 110.21 114.75 102.30 109.30 44.9M
2021-09-10 111.10 126.46 105.60 123.70 54.1M
2021-09-09 88.00 92.29 86.76 92.06 11.0M
2021-09-08 92.11 94.04 87.13 87.54 5.0M
2021-09-07 94.04 95.60 91.50 91.51 3.6M
2021-09-03 98.94 100.00 92.55 93.05 6.1M
2021-09-02 97.11 99.32 95.24 98.99 6.5M
2021-09-01 94.39 98.67 93.28 96.48 6.4M
2021-08-31 95.24 96.55 90.28 96.34 15.8M
2021-08-30 96.24 101.00 91.28 99.59 44.4M
2021-08-27 66.89 69.41 66.10 67.90 7.8M
2021-08-26 72.71 74.19 69.42 69.98 2.3M
2021-08-25 69.66 73.60 68.38 72.71 3.5M
2021-08-24 68.00 70.70 67.32 68.53 2.2M
2021-08-23 65.37 68.00 65.29 67.71 1.9M
2021-08-20 63.29 64.87 63.15 64.76 1.1M
2021-08-19 62.97 64.80 62.80 63.46 1.4M
2021-08-18 63.80 65.83 62.01 64.68 1.9M
2021-08-17 62.14 65.80 62.11 63.50 2.2M
2021-08-16 65.22 65.23 61.66 63.59 1.6M
2021-08-13 67.68 68.46 64.77 65.95 1.7M
2021-08-12 68.75 68.78 66.75 67.54 1.1M
2021-08-11 66.36 68.71 65.50 68.62 2.3M
2021-08-10 66.39 66.50 65.01 65.56 1.2M
2021-08-09 68.00 68.34 65.86 65.88 1.5M
2021-08-06 67.16 68.10 64.28 67.17 1.9M
2021-08-05 67.43 71.50 64.76 67.16 4.5M
2021-08-04 67.02 70.20 66.12 68.22 5.5M
2021-08-03 64.44 69.93 58.68 66.67 10.6M
2021-08-02 57.88 66.88 56.66 64.71 9.2M
2021-07-30 61.00 61.40 56.02 56.32 1.9M
2021-07-29 61.50 62.77 60.80 60.86 1.6M
2021-07-28 60.31 61.98 60.16 61.18 1.9M
2021-07-27 58.54 59.64 56.40 59.50 1.6M
2021-07-26 58.29 61.22 58.19 59.42 1.6M
2021-07-23 59.10 59.22 57.40 58.69 1.4M
2021-07-22 60.38 60.54 58.51 59.00 1.8M
2021-07-21 58.00 62.09 57.80 60.63 2.5M
2021-07-20 56.31 58.42 55.58 57.41 2.3M
2021-07-19 54.68 56.77 54.06 55.86 2.9M
2021-07-16 57.72 58.08 56.04 57.50 2.0M
2021-07-15 57.44 58.73 55.58 57.45 3.5M
2021-07-14 59.73 60.80 55.67 56.76 6.8M
2021-07-13 64.84 66.80 55.59 58.21 9.7M
2021-07-12 66.67 67.71 64.57 65.00 2.6M
2021-07-09 64.41 67.45 63.90 67.25 2.0M
2021-07-08 61.31 64.16 60.59 63.99 2.5M
2021-07-07 68.63 68.70 63.26 64.29 2.0M
2021-07-06 68.57 69.62 66.66 67.99 1.6M
2021-07-02 68.82 69.79 67.31 68.87 1.1M
2021-07-01 67.00 68.98 65.88 68.37 2.2M
2021-06-30 66.19 69.63 65.30 67.35 2.6M
2021-06-29 64.43 68.64 63.74 66.46 2.0M
2021-06-28 64.51 65.34 63.38 64.43 1.7M
2021-06-25 66.88 67.43 63.82 64.40 1.8M
2021-06-24 66.64 68.33 65.65 66.33 1.8M
2021-06-23 63.50 65.83 63.32 65.16 1.6M
2021-06-22 63.30 63.99 60.65 63.45 3.9M
2021-06-21 68.00 68.17 63.68 63.80 4.4M
2021-06-18 69.29 69.90 67.54 68.18 3.6M
2021-06-17 66.80 70.81 66.50 69.39 3.0M
2021-06-16 67.14 69.40 65.65 67.41 4.0M
2021-06-15 68.82 69.37 66.28 67.26 2.7M
2021-06-14 68.26 70.68 67.60 68.94 3.7M
2021-06-11 65.29 68.89 63.91 67.98 4.8M
2021-06-10 60.62 64.02 60.23 63.68 2.9M
2021-06-09 64.25 64.63 60.21 60.26 2.2M
2021-06-08 59.79 63.89 59.59 62.49 2.7M
2021-06-07 60.34 61.15 58.34 59.46 1.8M
2021-06-04 64.01 64.40 59.52 59.65 3.4M
2021-06-03 64.01 65.76 62.34 63.24 2.4M
2021-06-02 62.67 65.60 62.07 65.24 2.9M
2021-06-01 63.25 64.27 60.88 62.52 4.3M
2021-05-28 58.00 61.06 57.85 60.81 3.3M
2021-05-27 56.29 57.29 55.03 57.29 2.6M
2021-05-26 54.32 57.56 52.61 57.00 4.0M
2021-05-25 53.30 54.19 52.63 54.04 3.7M
2021-05-24 52.90 53.34 50.88 53.15 7.0M
2021-05-21 55.00 56.76 53.32 53.36 3.2M
2021-05-20 51.16 56.79 51.11 54.89 4.8M
2021-05-19 48.69 50.98 48.67 50.45 2.5M
2021-05-18 50.86 53.27 50.23 51.64 2.0M
2021-05-17 52.57 52.81 50.01 50.60 3.9M
2021-05-14 49.38 54.61 49.06 54.00 3.9M
2021-05-13 50.02 50.75 47.12 48.37 4.0M
2021-05-12 54.44 54.55 48.63 49.82 5.2M
2021-05-11 49.88 55.90 46.50 55.45 7.3M
2021-05-10 52.65 57.67 52.13 57.00 5.8M
2021-05-07 57.04 58.70 53.78 54.00 3.3M
2021-05-06 57.82 57.91 52.48 54.44 3.9M
2021-05-05 62.86 63.70 55.85 57.60 5.0M
2021-05-04 65.77 66.00 60.13 62.17 4.1M
2021-05-03 71.70 71.75 66.31 66.78 1.5M
2021-04-30 72.63 74.30 70.23 70.50 1.8M
2021-04-29 78.89 79.30 72.80 74.02 1.9M
2021-04-28 75.31 77.71 75.31 77.21 1.1M
2021-04-27 78.19 78.35 74.72 76.37 1.0M
2021-04-26 74.50 78.76 73.70 77.97 2.3M
2021-04-23 68.65 74.60 68.65 74.12 2.7M
2021-04-22 67.73 70.37 67.10 68.62 1.3M
2021-04-21 64.47 67.64 63.79 67.55 1.2M
2021-04-20 65.41 67.19 63.02 65.00 1.9M
2021-04-19 68.50 69.56 65.16 66.02 1.9M
2021-04-16 70.00 70.14 67.18 69.72 1.3M
2021-04-15 70.35 70.59 67.48 68.67 1.2M
2021-04-14 70.18 72.20 68.63 68.73 1.5M
2021-04-13 67.99 70.18 65.31 70.11 2.5M
2021-04-12 71.43 71.47 66.73 67.93 1.9M
2021-04-09 69.43 71.20 68.38 70.71 1.1M
2021-04-08 72.77 72.90 68.97 69.81 1.1M
2021-04-07 72.73 72.73 69.75 71.50 1.3M
2021-04-06 70.37 73.50 69.70 73.00 1.9M
2021-04-05 71.74 72.41 68.40 69.39 1.2M
2021-04-01 73.00 74.97 70.37 71.45 1.7M
2021-03-31 67.71 71.20 65.65 70.72 2.3M
2021-03-30 69.69 69.74 65.77 66.39 2.3M
2021-03-29 69.72 73.92 68.67 69.99 2.0M
2021-03-26 70.00 72.37 67.02 69.72 1.5M
2021-03-25 70.62 71.30 67.72 69.56 2.2M
2021-03-24 79.48 79.80 72.52 72.63 1.6M
2021-03-23 81.22 81.75 78.20 78.87 1.0M
2021-03-22 77.81 83.46 77.81 81.99 2.2M
2021-03-19 74.16 78.51 71.51 77.37 3.2M
2021-03-18 79.87 80.47 73.10 74.39 4.2M
2021-03-17 78.99 81.34 76.77 81.09 1.4M
2021-03-16 82.22 84.20 79.50 80.80 1.6M
2021-03-15 80.00 82.78 79.00 81.35 1.9M
2021-03-12 78.00 80.08 76.01 79.57 2.3M
2021-03-11 82.36 83.50 80.25 81.25 2.2M
2021-03-10 82.71 85.19 78.30 80.76 2.1M
2021-03-09 77.25 81.18 75.78 79.66 3.7M
2021-03-08 80.08 80.25 72.95 74.31 3.8M
2021-03-05 82.83 83.04 70.05 81.14 5.4M
2021-03-04 85.00 85.45 77.10 84.46 5.6M
2021-03-03 91.65 92.38 83.93 86.31 6.1M
2021-03-02 92.70 98.19 91.00 91.80 3.7M
2021-03-01 95.50 96.35 90.81 91.44 2.9M
2021-02-26 92.18 97.82 91.03 93.06 2.6M
2021-02-25 99.93 101.00 90.00 94.20 5.5M
2021-02-24 99.28 103.75 98.71 102.49 1.9M
2021-02-23 99.26 102.35 91.10 102.01 4.1M
2021-02-22 105.01 105.72 102.00 104.83 3.0M
2021-02-19 110.29 110.75 105.00 105.99 3.0M
2021-02-18 109.64 109.95 104.61 105.55 3.6M
2021-02-17 116.63 117.50 110.80 112.53 2.8M
2021-02-16 129.30 129.30 115.00 119.15 5.6M
2021-02-12 129.64 131.67 123.01 125.89 4.9M
2021-02-11 140.00 140.50 131.16 139.99 2.3M
2021-02-10 141.95 146.90 129.00 136.23 2.4M
2021-02-09 121.49 144.90 117.04 131.00 4.1M
2021-02-08 109.46 123.50 109.00 122.76 3.4M
2021-02-05 108.83 109.41 101.25 103.45 2.9M
2021-02-04 110.06 110.50 106.38 108.77 1.7M
2021-02-03 115.95 115.99 109.10 110.95 1.5M
2021-02-02 110.00 118.80 110.00 113.00 1.9M
2021-02-01 100.00 107.65 99.62 107.61 1.3M
2021-01-29 100.00 104.58 97.60 99.59 1.8M
2021-01-28 105.00 106.29 97.21 99.42 2.1M
2021-01-27 105.74 108.90 100.80 105.29 2.3M
2021-01-26 113.84 114.00 109.51 110.08 1.3M
2021-01-25 117.11 123.45 108.00 112.70 2.7M
2021-01-22 107.19 121.00 107.19 119.95 4.3M
2021-01-21 107.16 109.90 104.30 108.97 1.7M
2021-01-20 110.00 112.00 103.25 106.21 5.1M
2021-01-19 117.00 117.68 108.00 110.99 3.3M
2021-01-15 123.05 127.24 107.00 117.00 8.3M
2021-01-14 103.50 137.98 101.00 114.94 20.9M
2021-01-13 90.90 103.00 90.01 97.24 25.2M