Free Trial

Affirm (AFRM) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free AFRM Stock Alerts
$29.68
-0.93 (-3.04%)
(As of 05:31 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Affirm Stock Price Performance

5 Day
Performance
-12.27%
1 Month
Performance
-9.40%
3 Month
Performance
-19.74%
6 Month
Performance
+16.07%
Year-To-Date
Performance
-39.60%
1 Year
Performance
+105.97%
Receive AFRM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Affirm and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

AFRM Stock Chart for Thursday, May, 23, 2024

AFRM Chart by TradingView

Affirm Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$32.28$30.61
-5.17%		$31.97$29.5410.30 million shs$9.46 billion
05/21/2024$33.03$32.28
-2.27%		$32.94$31.773.76 million shs$9.98 billion
05/20/2024$33.83$33.03
-2.36%		$33.84$32.784.72 million shs$10.21 billion
05/17/2024$31.32$33.83
+8.01%		$33.87$31.2511.92 million shs$10.38 billion
05/16/2024$32.30$31.32
-3.03%		$32.24$30.887.12 million shs$9.61 billion
05/15/2024$33.44$32.30
-3.41%		$34.80$32.175.80 million shs$9.91 billion
05/14/2024$32.01$33.44
+4.47%		$34.31$32.767.68 million shs$10.26 billion
05/13/2024$31.59$32.01
+1.33%		$33.76$31.847.69 million shs$9.82 billion
05/10/2024$34.81$31.59
-9.25%		$34.65$31.588.40 million shs$9.69 billion
05/09/2024$31.58$34.81
+10.23%		$34.89$32.3211.29 million shs$10.68 billion
05/08/2024$34.90$31.58
-9.51%		$37.88$31.0720.56 million shs$9.69 billion
05/07/2024$36.02$34.90
-3.11%		$36.58$34.868.34 million shs$10.71 billion
05/06/2024$34.93$36.02
+3.12%		$36.56$35.215.17 million shs$11.05 billion
05/03/2024$34.44$34.93
+1.42%		$36.70$34.625.42 million shs$10.72 billion
05/02/2024$32.12$34.44
+7.22%		$34.46$32.495.18 million shs$10.57 billion
05/01/2024$31.88$32.12
+0.75%		$33.85$31.275.37 million shs$9.86 billion
04/30/2024$33.42$31.88
-4.61%		$33.26$31.804.48 million shs$9.78 billion
04/29/2024$33.33$33.42
+0.27%		$33.89$32.833.13 million shs$10.26 billion
04/26/2024$31.65$33.33
+5.31%		$33.91$30.946.29 million shs$10.23 billion
04/25/2024$32.08$31.65
-1.34%		$32.08$30.275.19 million shs$9.71 billion
04/24/2024$32.76$32.08
-2.08%		$33.27$31.773.91 million shs$9.84 billion
04/23/2024$31.97$32.76
+2.49%		$33.29$30.448.82 million shs$10.05 billion
04/22/2024$31.01$31.97
+3.08%		$32.19$30.444.20 million shs$9.81 billion
04/19/2024$31.15$31.01
-0.45%		$31.92$30.545.18 million shs$9.52 billion
04/18/2024$30.87$31.15
+0.91%		$32.38$30.427.06 million shs$9.56 billion
04/17/2024$30.92$30.87
-0.16%		$31.72$30.753.52 million shs$9.47 billion
04/16/2024$31.06$30.92
-0.45%		$31.21$29.585.83 million shs$9.49 billion
04/15/2024$32.62$31.06
-4.78%		$33.08$31.035.11 million shs$9.53 billion
04/12/2024$33.80$32.62
-3.49%		$33.52$32.324.07 million shs$10.01 billion
04/11/2024$33.57$33.80
+0.69%		$33.84$32.663.54 million shs$10.37 billion
04/10/2024$35.37$33.57
-5.09%		$34.41$33.005.17 million shs$10.30 billion
04/09/2024$34.11$35.37
+3.69%		$35.39$33.854.22 million shs$10.85 billion
04/08/2024$32.87$34.11
+3.77%		$34.50$32.855.54 million shs$10.47 billion
04/05/2024$32.11$32.87
+2.37%		$33.46$31.734.50 million shs$10.09 billion
04/04/2024$33.66$32.11
-4.60%		$34.67$32.014.95 million shs$9.85 billion
04/03/2024$34.09$33.66
-1.26%		$34.62$33.213.37 million shs$10.33 billion
04/02/2024$34.83$34.09
-2.12%		$34.18$32.754.33 million shs$10.46 billion
04/01/2024$37.26$34.83
-6.52%		$37.33$34.825.84 million shs$10.69 billion
03/29/2024$37.26$37.26$38.26$36.476.44 million shs$11.43 billion
03/28/2024$36.72$37.26
+1.47%		$38.26$36.476.40 million shs$11.43 billion
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
03/27/2024$37.33$36.72
-1.63%		$37.97$35.517.08 million shs$11.27 billion
03/26/2024$36.63$37.33
+1.91%		$38.49$36.426.00 million shs$11.46 billion
03/25/2024$36.04$36.63
+1.64%		$37.44$36.253.83 million shs$11.24 billion
03/22/2024$37.51$36.04
-3.92%		$37.33$35.584.85 million shs$11.06 billion
03/21/2024$37.79$37.51
-0.74%		$39.38$37.427.06 million shs$11.51 billion
03/20/2024$33.92$37.79
+11.41%		$37.84$34.578.84 million shs$11.60 billion
03/19/2024$34.21$33.92
-0.85%		$34.44$32.455.27 million shs$10.41 billion
03/18/2024$33.71$34.21
+1.48%		$34.63$33.404.87 million shs$10.50 billion
03/15/2024$33.42$33.71
+0.87%		$33.95$32.976.93 million shs$10.34 billion
03/14/2024$38.79$33.42
-13.84%		$38.55$32.8713.60 million shs$10.26 billion
03/13/2024$37.52$38.79
+3.38%		$40.31$37.309.22 million shs$11.90 billion
03/12/2024$37.21$37.52
+0.83%		$37.97$35.935.58 million shs$11.51 billion
03/11/2024$38.76$37.21
-4.00%		$39.19$37.136.02 million shs$11.42 billion
03/08/2024$36.59$38.76
+5.93%		$39.96$37.1211.03 million shs$11.89 billion
03/07/2024$36.87$36.59
-0.76%		$37.60$36.235.28 million shs$11.23 billion
03/06/2024$36.02$36.87
+2.36%		$38.37$36.217.33 million shs$11.31 billion
03/05/2024$37.67$36.02
-4.38%		$37.46$35.746.96 million shs$11.05 billion
03/04/2024$38.01$37.67
-0.89%		$39.23$37.026.78 million shs$11.56 billion
03/01/2024$37.52$38.01
+1.31%		$38.44$36.616.35 million shs$11.66 billion
02/29/2024$37.50$37.52
+0.05%		$39.29$37.308.22 million shs$11.51 billion
02/28/2024$39.30$37.50
-4.58%		$39.37$37.485.75 million shs$11.51 billion
02/27/2024$37.35$39.30
+5.22%		$39.51$37.557.86 million shs$12.06 billion
02/26/2024$36.98$37.35
+1.00%		$37.54$36.615.06 million shs$11.46 billion
02/23/2024$37.33$36.98
-0.94%		$38.68$36.607.10 million shs$11.35 billion
02/22/2024$36.67$37.33
+1.80%		$38.78$37.307.80 million shs$11.46 billion

Related Companies:
This page (NASDAQ:AFRM) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
This military-backed stock “owns” AI market
Porter & Company
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics