Affirm Holdings, Inc. AFRM
65.11 USD -0.73 (-1.11%)
Regular-session close
64.40 -0.71 -1.09%
After hours · Nov 13, 7:59 PM ET
64.48 Day range 67.52
42.53 52-week range 85.78
- YTD
- -12.52%
- 1 year
- -11.03%
AFRM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66.00 | 67.52 | 64.48 | 65.11 | -0.73 | -1.11% | 4,873,741 |
| Nov 12, 2026 | 66.42 | 66.80 | 65.25 | 65.84 | -2.00 | -2.95% | 2,899,700 |
| Nov 11, 2026 | 66.86 | 69.20 | 65.82 | 67.84 | +1.89 | +2.87% | 4,743,400 |
| Nov 10, 2026 | 66.90 | 68.13 | 64.55 | 65.95 | -2.08 | -3.06% | 6,147,200 |
| Nov 9, 2026 | 68.24 | 69.80 | 67.47 | 68.03 | -0.08 | -0.12% | 4,332,500 |
| Nov 6, 2026 | 66.05 | 71.78 | 66.02 | 68.11 | -1.55 | -2.23% | 9,658,600 |
| Nov 5, 2026 | 76.00 | 77.25 | 68.15 | 69.66 | -5.93 | -7.84% | 7,411,600 |
| Nov 4, 2026 | 71.97 | 77.59 | 71.97 | 75.59 | +3.62 | +5.03% | 6,766,600 |
| Nov 3, 2026 | 73.18 | 73.89 | 71.78 | 71.97 | -1.61 | -2.19% | 3,354,800 |
| Nov 2, 2026 | 74.44 | 77.93 | 73.53 | 73.58 | +0.11 | +0.15% | 3,912,900 |
| Oct 30, 2026 | 73.77 | 74.14 | 71.04 | 73.47 | -1.37 | -1.83% | 2,915,700 |
| Oct 29, 2026 | 72.46 | 76.20 | 71.70 | 74.84 | +1.52 | +2.07% | 2,497,300 |
| Oct 28, 2026 | 72.80 | 73.71 | 71.52 | 73.32 | +0.64 | +0.88% | 2,311,900 |
| Oct 27, 2026 | 71.60 | 73.46 | 70.31 | 72.68 | +3.19 | +4.59% | 3,789,800 |
| Oct 26, 2026 | 70.08 | 70.42 | 69.05 | 69.49 | -0.59 | -0.84% | 2,457,900 |
| Oct 23, 2026 | 71.01 | 71.81 | 68.81 | 70.08 | -2.32 | -3.20% | 2,326,500 |
| Oct 22, 2026 | 72.61 | 74.71 | 71.38 | 72.40 | -1.11 | -1.51% | 3,769,200 |
| Oct 21, 2026 | 74.96 | 75.67 | 73.35 | 73.51 | -0.34 | -0.46% | 3,578,600 |
| Oct 20, 2026 | 72.21 | 76.08 | 72.08 | 73.85 | +1.05 | +1.44% | 2,514,800 |
| Oct 19, 2026 | 74.70 | 74.93 | 72.22 | 72.80 | -1.21 | -1.63% | 2,109,900 |
| Oct 16, 2026 | 76.24 | 78.22 | 72.73 | 74.01 | -1.91 | -2.52% | 3,633,500 |
| Oct 15, 2026 | 68.66 | 76.17 | 68.36 | 75.92 | +5.41 | +7.67% | 5,918,300 |
| Oct 14, 2026 | 75.71 | 76.09 | 68.71 | 70.51 | -7.38 | -9.47% | 7,992,600 |
| Oct 13, 2026 | 78.14 | 79.43 | 77.44 | 77.89 | -0.74 | -0.94% | 2,979,300 |
| Oct 12, 2026 | 80.49 | 81.47 | 78.26 | 78.63 | -2.07 | -2.57% | 2,910,900 |
| Oct 9, 2026 | 78.00 | 81.09 | 77.06 | 80.70 | +3.55 | +4.60% | 5,476,500 |
| Oct 8, 2026 | 74.66 | 77.18 | 74.34 | 77.15 | +1.84 | +2.44% | 5,223,300 |
| Oct 7, 2026 | 73.93 | 75.61 | 73.31 | 75.31 | +0.43 | +0.57% | 3,241,500 |
| Oct 6, 2026 | 76.33 | 76.50 | 74.08 | 74.88 | +0.13 | +0.17% | 2,802,100 |
| Oct 5, 2026 | 70.48 | 74.93 | 70.25 | 74.75 | +3.98 | +5.62% | 4,259,200 |
| Oct 2, 2026 | 72.00 | 72.60 | 70.32 | 70.77 | +0.34 | +0.48% | 2,519,400 |
| Oct 1, 2026 | 69.38 | 70.48 | 67.15 | 70.43 | +1.20 | +1.73% | 4,031,200 |
| Sep 30, 2026 | 69.68 | 70.66 | 68.92 | 69.23 | -0.07 | -0.10% | 2,811,800 |
| Sep 29, 2026 | 68.91 | 70.31 | 67.83 | 69.30 | +2.09 | +3.11% | 3,490,500 |
| Sep 28, 2026 | 70.12 | 70.24 | 67.17 | 67.21 | -4.31 | -6.03% | 3,679,500 |
| Sep 25, 2026 | 72.11 | 72.34 | 70.19 | 71.52 | -0.05 | -0.07% | 2,568,100 |
| Sep 24, 2026 | 67.53 | 71.80 | 67.53 | 71.57 | +3.48 | +5.11% | 6,088,200 |
| Sep 23, 2026 | 71.16 | 71.46 | 66.63 | 68.09 | -3.68 | -5.13% | 6,215,600 |
| Sep 22, 2026 | 73.28 | 73.37 | 70.75 | 71.77 | +0.72 | +1.01% | 5,036,200 |
| Sep 21, 2026 | 72.40 | 73.16 | 70.04 | 71.05 | -0.16 | -0.22% | 4,014,300 |
| Sep 18, 2026 | 70.67 | 71.31 | 69.61 | 71.21 | +0.93 | +1.32% | 3,916,700 |
| Sep 17, 2026 | 74.02 | 74.51 | 69.92 | 70.28 | -1.30 | -1.82% | 3,606,700 |
| Sep 16, 2026 | 72.47 | 73.28 | 70.20 | 71.58 | -0.51 | -0.71% | 3,986,900 |
| Sep 15, 2026 | 73.50 | 74.90 | 71.44 | 72.09 | -1.29 | -1.76% | 3,492,800 |
| Sep 14, 2026 | 72.23 | 74.00 | 71.71 | 73.38 | +1.94 | +2.72% | 4,163,300 |
| Sep 11, 2026 | 68.63 | 71.48 | 67.88 | 71.44 | +3.45 | +5.07% | 4,525,400 |
| Sep 10, 2026 | 66.86 | 69.03 | 66.03 | 67.99 | -0.16 | -0.23% | 3,742,900 |
| Sep 9, 2026 | 71.32 | 71.55 | 68.08 | 68.15 | -3.93 | -5.45% | 5,445,700 |
| Sep 8, 2026 | 72.26 | 72.35 | 70.64 | 72.08 | -0.27 | -0.37% | 3,362,500 |
| Sep 4, 2026 | 73.75 | 73.75 | 71.87 | 72.35 | -1.95 | -2.62% | 3,864,500 |
| Sep 3, 2026 | 75.07 | 75.99 | 73.24 | 74.30 | +0.21 | +0.28% | 4,096,400 |
| Sep 2, 2026 | 69.37 | 74.93 | 69.24 | 74.09 | +4.15 | +5.93% | 5,922,000 |
| Sep 1, 2026 | 73.32 | 73.32 | 69.54 | 69.94 | -4.51 | -6.06% | 7,962,700 |
| Aug 31, 2026 | 75.80 | 76.95 | 71.23 | 74.45 | -3.31 | -4.26% | 11,692,000 |
| Aug 28, 2026 | 86.00 | 90.44 | 77.59 | 77.76 | +0.27 | +0.35% | 29,084,700 |
| Aug 27, 2026 | 76.90 | 78.21 | 75.41 | 77.49 | +1.03 | +1.35% | 9,528,000 |
| Aug 26, 2026 | 76.96 | 77.43 | 76.11 | 76.46 | -1.48 | -1.90% | 2,048,500 |
| Aug 25, 2026 | 77.42 | 78.26 | 76.18 | 77.94 | +1.06 | +1.38% | 2,475,600 |
| Aug 24, 2026 | 77.06 | 78.73 | 76.55 | 76.88 | -0.15 | -0.19% | 2,674,300 |
| Aug 21, 2026 | 75.81 | 77.07 | 74.81 | 77.03 | +1.98 | +2.64% | 2,385,000 |
| Aug 20, 2026 | 77.14 | 77.71 | 74.34 | 75.05 | -2.28 | -2.95% | 2,679,100 |
| Aug 19, 2026 | 73.35 | 78.76 | 73.35 | 77.33 | +3.77 | +5.13% | 2,930,700 |
| Aug 18, 2026 | 71.88 | 75.86 | 71.50 | 73.56 | -0.96 | -1.29% | 3,865,700 |
| Aug 17, 2026 | 77.97 | 78.00 | 74.47 | 74.52 | -3.83 | -4.89% | 2,889,700 |
| Aug 14, 2026 | 78.86 | 80.65 | 78.30 | 78.35 | +0.03 | +0.04% | 1,973,900 |
65 days, newest first. Daily bars as drawn on the AFRM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.