Affirm Holdings Inc (AFRM) Historical Stock Data
67.99 ↓0.70 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFRM is down -0.52% a day on average. There have been 13 days where Affirm Holdings Inc closed green and 17 days where AFRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 68.45 | 67.99 | ↓$0.46 (-0.67%) | 67.30 | 68.61 | 3.43M |
| 2025-12-04 | 69.20 | 68.69 | ↓$0.51 (-0.74%) | 66.66 | 69.36 | 5.11M |
| 2025-12-03 | 66.84 | 69.64 | ↑$2.80 (4.19%) | 66.61 | 70.70 | 5.12M |
| 2025-12-02 | 69.50 | 67.02 | ↓$2.48 (-3.57%) | 66.61 | 71.86 | 7.18M |
| 2025-12-01 | 70.30 | 69.07 | ↓$1.24 (-1.76%) | 68.82 | 72.14 | 4.40M |
| 2025-11-28 | 69.35 | 70.95 | ↑$1.60 (2.31%) | 69.00 | 71.24 | 2.15M |
| 2025-11-26 | 69.42 | 68.80 | ↓$0.62 (-0.89%) | 68.79 | 70.12 | 3.22M |
| 2025-11-25 | 66.50 | 68.83 | ↑$2.33 (3.50%) | 66.07 | 69.13 | 6.12M |
| 2025-11-24 | 65.00 | 66.89 | ↑$1.89 (2.91%) | 64.28 | 67.29 | 5.74M |
| 2025-11-21 | 63.00 | 64.38 | ↑$1.38 (2.19%) | 60.29 | 65.12 | 5.43M |
| 2025-11-20 | 67.65 | 62.54 | ↓$5.11 (-7.55%) | 62.45 | 68.65 | 6.11M |
| 2025-11-19 | 65.81 | 65.35 | ↓$0.46 (-0.70%) | 63.06 | 66.60 | 4.76M |
| 2025-11-18 | 66.63 | 65.69 | ↓$0.94 (-1.41%) | 65.23 | 67.46 | 5M |
| 2025-11-17 | 69.60 | 68.17 | ↓$1.43 (-2.05%) | 66.21 | 70.39 | 5.80M |
| 2025-11-14 | 70.05 | 70.51 | ↑$0.47 (0.66%) | 69.56 | 73.95 | 6.15M |
| 2025-11-13 | 78.19 | 73.18 | ↓$5.01 (-6.41%) | 70.13 | 78.60 | 7.73M |
| 2025-11-12 | 75.88 | 78.95 | ↑$3.07 (4.05%) | 75.68 | 79.38 | 6.23M |
| 2025-11-11 | 77.04 | 75.14 | ↓$1.90 (-2.47%) | 73.80 | 77.95 | 4.76M |
| 2025-11-10 | 75.79 | 76.09 | ↑$0.30 (0.40%) | 75.22 | 78.20 | 6.49M |
| 2025-11-07 | 69.91 | 73.62 | ↑$3.71 (5.31%) | 68.22 | 73.91 | 16.36M |
| 2025-11-06 | 71.14 | 65.96 | ↓$5.18 (-7.28%) | 65.71 | 71.55 | 10.61M |
| 2025-11-05 | 70.11 | 71.52 | ↑$1.41 (2.01%) | 68.51 | 72.94 | 5.19M |
| 2025-11-04 | 69.64 | 71.41 | ↑$1.77 (2.54%) | 69.17 | 72.86 | 4.91M |
| 2025-11-03 | 71.83 | 72.08 | ↑$0.25 (0.35%) | 71.30 | 73.79 | 4.61M |
| 2025-10-31 | 70.00 | 71.88 | ↑$1.88 (2.69%) | 69.50 | 72.15 | 5.68M |
| 2025-10-30 | 71.93 | 68.90 | ↓$3.03 (-4.21%) | 68.37 | 72.09 | 5.69M |
| 2025-10-29 | 75.40 | 72.66 | ↓$2.74 (-3.63%) | 72.46 | 76.25 | 3.88M |
| 2025-10-28 | 76.88 | 75.92 | ↓$0.95 (-1.24%) | 74.27 | 77.19 | 3.60M |
| 2025-10-27 | 76.85 | 76.45 | ↓$0.40 (-0.52%) | 75.44 | 77.35 | 4.15M |
| 2025-10-24 | 78.18 | 75.39 | ↓$2.79 (-3.56%) | 75.29 | 78.95 | 4.90M |
Create an account or log in to view more rows.
$AFRM we need to get moving
$AFRM super bullish
$AFRM Market is down
No worries
$AFRM bear trap dude
$AFRM cup and handle forming
$AFRM Buying more on Monday lets go
$AFRM we’re fucked tomorrow boys
$AFRM looking good today??
$AFRM we back boys
$AFRM I hate this company.