Skip to main content

Afc Gamma Inc (NQ: AFCG )

12.38 -0.13 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.00 13.08 12.87 13.04 114,028 +0.05(+0.35%)
Oct 28, 2022 12.81 13.07 12.75 13.00 102,308 +0.20(+1.55%)
Oct 27, 2022 12.78 13.11 12.72 12.80 95,242 +0.09(+0.72%)
Oct 26, 2022 12.75 12.94 12.59 12.71 142,164 -0.01(-0.06%)
Oct 25, 2022 12.06 12.75 12.03 12.72 232,933 +0.62(+5.16%)
Oct 24, 2022 12.12 12.27 11.92 12.09 127,912 +0.00(+0.00%)
Oct 21, 2022 11.93 12.12 11.87 12.09 101,006 +0.18(+1.54%)
Oct 20, 2022 12.05 12.15 11.82 11.91 88,096 -0.16(-1.32%)
Oct 19, 2022 12.33 12.33 11.88 12.07 141,351 -0.30(-2.46%)
Oct 18, 2022 12.40 12.59 12.29 12.37 88,628 +0.01(+0.06%)
Oct 17, 2022 12.23 12.60 12.23 12.37 170,130 +0.16(+1.31%)
Oct 14, 2022 12.36 12.48 12.21 12.21 131,187 -0.03(-0.25%)
Oct 13, 2022 11.69 12.30 11.54 12.24 120,068 +0.41(+3.48%)
Oct 12, 2022 11.71 11.93 11.55 11.82 98,708 +0.06(+0.52%)
Oct 11, 2022 11.73 11.97 11.64 11.76 137,208 -0.01(-0.06%)
Oct 10, 2022 11.99 12.01 11.71 11.77 149,110 -0.18(-1.53%)
Oct 07, 2022 12.49 12.62 11.91 11.95 197,487 -0.46(-3.74%)
Oct 06, 2022 12.27 12.52 12.18 12.42 291,492 +0.16(+1.30%)
Oct 05, 2022 12.33 12.35 12.07 12.26 73,943 -0.22(-1.77%)
Oct 04, 2022 12.30 12.69 12.30 12.48 144,732 +0.31(+2.57%)
Oct 03, 2022 11.69 12.29 11.59 12.17 131,636 +0.52(+4.44%)
Sep 30, 2022 11.85 11.89 11.60 11.65 270,484 -0.22(-1.86%)
Sep 29, 2022 12.19 12.37 11.69 11.87 548,890 -0.53(-4.30%)
Sep 28, 2022 12.26 12.52 12.18 12.40 383,008 +0.09(+0.72%)
Sep 27, 2022 12.34 12.44 12.26 12.32 336,812 +0.15(+1.21%)
Sep 26, 2022 12.09 12.24 11.92 12.17 360,400 +0.01(+0.06%)
Sep 23, 2022 12.20 12.32 12.07 12.16 314,949 -0.15(-1.25%)
Sep 22, 2022 12.46 12.53 12.28 12.32 207,881 -0.06(-0.48%)
Sep 21, 2022 12.49 12.65 12.36 12.37 161,198 -0.01(-0.12%)
Sep 20, 2022 12.25 12.42 12.15 12.39 169,680 +0.13(+1.08%)
Sep 19, 2022 12.07 12.37 12.04 12.26 234,019 +0.01(+0.12%)
Sep 16, 2022 12.62 12.88 12.05 12.24 396,769 -0.54(-4.21%)
Sep 15, 2022 12.62 13.03 12.62 12.78 264,567 +0.00(+0.00%)
Sep 14, 2022 12.80 12.87 12.65 12.78 106,625 -0.02(-0.17%)
Sep 13, 2022 12.77 12.92 12.69 12.80 214,561 -0.15(-1.14%)
Sep 12, 2022 12.99 13.03 12.88 12.95 102,346 +0.07(+0.57%)
Sep 09, 2022 12.72 12.90 12.68 12.87 111,363 +0.20(+1.57%)
Sep 08, 2022 12.64 12.76 12.48 12.68 150,603 +0.04(+0.29%)
Sep 07, 2022 12.32 12.68 12.30 12.64 141,697 +0.30(+2.45%)
Sep 06, 2022 12.31 12.36 12.16 12.34 159,807 +0.09(+0.72%)
Sep 02, 2022 12.27 12.45 12.18 12.25 125,180 -0.02(-0.18%)
Sep 01, 2022 12.77 12.77 12.15 12.27 263,248 -0.53(-4.14%)
Aug 31, 2022 12.74 12.87 12.71 12.80 208,012 +0.06(+0.46%)
Aug 30, 2022 13.07 13.24 12.71 12.74 189,250 -0.32(-2.48%)
Aug 29, 2022 13.02 13.19 12.96 13.07 206,206 -0.07(-0.50%)
Aug 26, 2022 13.35 13.35 13.04 13.13 188,400 -0.13(-1.00%)
Aug 25, 2022 13.25 13.32 13.18 13.26 214,778 +0.06(+0.45%)
Aug 24, 2022 13.12 13.33 13.01 13.21 307,468 +0.04(+0.28%)
Aug 23, 2022 13.07 13.25 13.07 13.17 157,553 +0.05(+0.39%)
Aug 22, 2022 13.61 13.62 13.07 13.12 382,678 -0.64(-4.65%)
Aug 19, 2022 13.54 13.86 13.43 13.76 627,057 +0.13(+0.92%)
Aug 18, 2022 13.68 13.83 13.58 13.63 306,055 +0.10(+0.71%)
Aug 17, 2022 13.82 13.85 13.43 13.54 494,947 -0.26(-1.87%)
Aug 16, 2022 13.82 13.99 13.69 13.79 502,003 +0.10(+0.70%)
Aug 15, 2022 13.58 13.72 13.54 13.70 555,905 +0.29(+2.14%)
Aug 12, 2022 13.47 13.47 13.32 13.41 423,242 +0.09(+0.66%)
Aug 11, 2022 13.38 13.49 13.26 13.32 272,012 +0.00(+0.00%)
Aug 10, 2022 13.42 13.44 13.25 13.32 454,207 +0.19(+1.46%)
Aug 09, 2022 13.25 13.32 12.99 13.13 318,710 +0.00(+0.00%)
Aug 08, 2022 13.15 13.25 13.04 13.13 325,383 +0.18(+1.42%)
Aug 05, 2022 12.79 13.08 12.77 12.95 225,419 +0.21(+1.62%)
Aug 04, 2022 12.75 12.87 12.56 12.74 335,710 +0.29(+2.31%)
Aug 03, 2022 12.02 12.51 11.99 12.46 254,043 +0.46(+3.80%)
Aug 02, 2022 12.05 12.16 11.97 12.00 63,150 -0.09(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.