Skip to main content

Afc Gamma Inc (NQ: AFCG )

16.73 +0.20 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 16.43 16.63 16.19 16.53 265,295 +0.01(+0.06%)
Sep 23, 2022 16.58 16.73 16.40 16.52 231,838 -0.21(-1.26%)
Sep 22, 2022 16.92 17.02 16.68 16.73 153,024 -0.08(-0.48%)
Sep 21, 2022 16.97 17.18 16.79 16.81 118,660 -0.02(-0.12%)
Sep 20, 2022 16.64 16.87 16.50 16.83 124,904 +0.18(+1.08%)
Sep 19, 2022 16.40 16.80 16.36 16.65 172,264 +0.02(+0.12%)
Sep 16, 2022 17.14 17.50 16.37 16.63 292,066 -0.73(-4.21%)
Sep 15, 2022 17.15 17.70 17.15 17.36 194,751 +0.00(+0.00%)
Sep 14, 2022 17.39 17.49 17.19 17.36 78,488 -0.03(-0.17%)
Sep 13, 2022 17.35 17.55 17.24 17.39 157,941 -0.20(-1.14%)
Sep 12, 2022 17.65 17.70 17.50 17.59 75,338 +0.10(+0.57%)
Sep 09, 2022 17.28 17.53 17.23 17.49 81,976 +0.27(+1.57%)
Sep 08, 2022 17.17 17.34 16.96 17.22 110,861 +0.05(+0.29%)
Sep 07, 2022 16.73 17.21 16.71 17.17 104,305 +0.41(+2.45%)
Sep 06, 2022 16.72 16.79 16.52 16.76 117,636 +0.12(+0.72%)
Sep 02, 2022 16.67 16.91 16.55 16.64 92,147 -0.03(-0.18%)
Sep 01, 2022 17.35 17.35 16.51 16.67 193,780 -0.72(-4.14%)
Aug 31, 2022 17.31 17.49 17.26 17.39 153,120 +0.08(+0.46%)
Aug 30, 2022 17.75 17.98 17.26 17.31 139,309 -0.44(-2.48%)
Aug 29, 2022 17.69 17.92 17.60 17.75 151,791 -0.09(-0.50%)
Aug 26, 2022 18.13 18.14 17.72 17.84 138,684 -0.18(-1.00%)
Aug 25, 2022 18.00 18.09 17.90 18.02 158,101 +0.08(+0.45%)
Aug 24, 2022 17.83 18.11 17.68 17.94 226,331 +0.05(+0.28%)
Aug 23, 2022 17.76 18.00 17.76 17.89 115,977 +0.07(+0.39%)
Aug 22, 2022 18.49 18.50 17.76 17.82 281,694 -0.87(-4.65%)
Aug 19, 2022 18.40 18.82 18.25 18.69 461,584 +0.17(+0.92%)
Aug 18, 2022 18.58 18.79 18.45 18.52 225,291 +0.13(+0.71%)
Aug 17, 2022 18.77 18.82 18.25 18.39 364,336 -0.35(-1.87%)
Aug 16, 2022 18.77 19.00 18.59 18.74 369,530 +0.13(+0.70%)
Aug 15, 2022 18.45 18.64 18.40 18.61 409,208 +0.39(+2.14%)
Aug 12, 2022 18.30 18.30 18.09 18.22 311,553 +0.12(+0.66%)
Aug 11, 2022 18.18 18.33 18.02 18.10 200,231 +0.00(+0.00%)
Aug 10, 2022 18.23 18.26 18.00 18.10 334,347 +0.26(+1.46%)
Aug 09, 2022 18.00 18.10 17.65 17.84 234,606 +0.00(+0.00%)
Aug 08, 2022 17.87 18.00 17.71 17.84 239,518 +0.25(+1.42%)
Aug 05, 2022 17.38 17.77 17.35 17.59 165,934 +0.28(+1.62%)
Aug 04, 2022 17.32 17.48 17.06 17.31 247,120 +0.39(+2.30%)
Aug 03, 2022 16.33 16.99 16.29 16.92 187,004 +0.62(+3.80%)
Aug 02, 2022 16.37 16.52 16.26 16.30 46,486 -0.12(-0.73%)
Aug 01, 2022 16.40 16.56 16.19 16.42 89,243 +0.02(+0.12%)
Jul 29, 2022 16.59 16.68 16.31 16.40 77,752 -0.07(-0.43%)
Jul 28, 2022 16.05 16.48 15.99 16.47 90,375 +0.43(+2.68%)
Jul 27, 2022 15.95 16.09 15.78 16.04 124,248 +0.20(+1.26%)
Jul 26, 2022 15.77 16.03 15.71 15.84 115,541 -0.08(-0.50%)
Jul 25, 2022 16.23 16.25 15.83 15.92 73,796 -0.16(-1.00%)
Jul 22, 2022 16.39 16.47 15.87 16.08 112,181 -0.22(-1.35%)
Jul 21, 2022 16.28 16.36 16.10 16.30 112,886 +0.15(+0.93%)
Jul 20, 2022 15.70 16.20 15.70 16.15 162,536 +0.51(+3.26%)
Jul 19, 2022 15.71 15.92 15.60 15.64 128,251 -0.04(-0.26%)
Jul 18, 2022 16.50 16.59 15.60 15.68 119,983 +0.11(+0.71%)
Jul 15, 2022 15.73 15.73 15.20 15.57 130,119 +0.06(+0.39%)
Jul 14, 2022 15.50 15.55 15.33 15.51 61,742 -0.12(-0.77%)
Jul 13, 2022 15.28 15.84 15.28 15.63 59,276 +0.16(+1.03%)
Jul 12, 2022 15.20 15.65 15.20 15.47 85,262 +0.08(+0.52%)
Jul 11, 2022 15.50 15.65 15.35 15.39 49,341 -0.18(-1.16%)
Jul 08, 2022 15.71 15.77 15.51 15.57 54,763 -0.09(-0.57%)
Jul 07, 2022 15.50 15.74 15.48 15.66 71,941 +0.26(+1.69%)
Jul 06, 2022 15.50 15.74 15.27 15.40 63,830 -0.20(-1.28%)
Jul 05, 2022 15.62 15.62 15.26 15.60 85,205 -0.12(-0.76%)
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.