Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 11.26 | 0.00 | 0.00% | 11.26 | 11.26 | 11.26 | 0 |
| May 16 2024 | 11.26 | 0.00 | 0.00% | 11.26 | 11.26 | 11.26 | 1 |
| May 15 2024 | 11.26 | 0.00 | 0.00% | 11.26 | 11.26 | 11.26 | 0 |
| May 14 2024 | 11.26 | 0.00 | 0.04% | 11.26 | 11.26 | 11.26 | 26,703 |
| May 13 2024 | 11.2554 | 0.00 | 0.00% | 11.26 | 11.26 | 11.2554 | 35 |
| May 10 2024 | 11.2554 | 0.00 | 0.00% | 11.2554 | 11.2554 | 11.2554 | 0 |
| May 09 2024 | 11.2554 | 0.00 | 0.00% | 11.2554 | 11.2554 | 11.2554 | 0 |
| May 08 2024 | 11.2554 | 0.04 | 0.32% | 11.22 | 11.27 | 11.22 | 3,049 |
| May 07 2024 | 11.22 | 0.00 | 0.00% | 11.26 | 11.26 | 11.22 | 3 |
| May 06 2024 | 11.22 | 0.00 | 0.00% | 11.26 | 11.26 | 11.22 | 3 |
| May 03 2024 | 11.22 | 0.01 | 0.09% | 11.22 | 11.22 | 11.22 | 828 |
| May 02 2024 | 11.21 | 0.00 | 0.00% | 11.21 | 11.21 | 11.21 | 7 |
| May 01 2024 | 11.21 | 0.01 | 0.09% | 11.21 | 11.21 | 11.20 | 25,089 |
| Apr 30 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 0 |
| Apr 29 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 0 |
| Apr 26 2024 | 11.20 | -0.03 | -0.27% | 11.21 | 11.25 | 11.20 | 404 |
| Apr 25 2024 | 11.23 | 0.00 | 0.00% | 11.21 | 11.23 | 11.21 | 5 |
| Apr 24 2024 | 11.23 | 0.02 | 0.18% | 11.23 | 11.23 | 11.23 | 465 |
| Apr 23 2024 | 11.21 | 0.01 | 0.09% | 11.20 | 11.21 | 11.20 | 334 |
| Apr 22 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 1 |
| Apr 19 2024 | 11.20 | 0.05 | 0.45% | 11.20 | 11.20 | 11.15 | 15,461 |
| Apr 18 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.15 | 11.15 | 1 |
| Apr 17 2024 | 11.15 | -0.01 | -0.09% | 11.18 | 11.18 | 11.15 | 280 |
| Apr 16 2024 | 11.16 | 0.02 | 0.18% | 11.16 | 11.16 | 11.16 | 540 |
| Apr 15 2024 | 11.14 | 0.04 | 0.36% | 12.28 | 12.28 | 11.11 | 28,032 |
| Apr 12 2024 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 11.10 | 0 |
| Apr 11 2024 | 11.10 | 0.00 | 0.00% | 11.19 | 11.19 | 11.10 | 19 |
| Apr 10 2024 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 11.10 | 0 |
| Apr 09 2024 | 11.10 | -0.08 | -0.72% | 11.11 | 11.12 | 11.10 | 393 |
| Apr 08 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.18 | 1 |
| Apr 05 2024 | 11.18 | 0.00 | 0.00% | 11.20 | 11.20 | 11.18 | 3 |
| Apr 04 2024 | 11.18 | 0.09 | 0.81% | 11.18 | 11.18 | 11.18 | 1 |
| Apr 03 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.09 | 2 |
| Apr 02 2024 | 11.09 | 0.00 | 0.00% | 11.09 | 11.09 | 11.09 | 334 |
| Apr 01 2024 | 11.09 | 0.02 | 0.18% | 11.09 | 11.10 | 11.09 | 224 |
| Mar 28 2024 | 11.07 | 0.00 | 0.00% | 11.14 | 11.14 | 11.07 | 2 |
| Mar 27 2024 | 11.07 | 0.00 | 0.00% | 11.07 | 11.07 | 11.07 | 0 |
| Mar 26 2024 | 11.07 | 0.00 | 0.00% | 11.07 | 11.07 | 11.07 | 1 |
| Mar 25 2024 | 11.07 | 0.00 | 0.00% | 11.10 | 11.10 | 11.07 | 121 |
| Mar 22 2024 | 11.07 | 0.00 | 0.00% | 11.10 | 11.10 | 11.07 | 133 |
| Mar 21 2024 | 11.07 | 0.02 | 0.18% | 11.08 | 11.08 | 11.07 | 58,273 |
| Mar 20 2024 | 11.05 | 0.00 | 0.00% | 11.055 | 11.0692 | 11.05 | 59,668 |
| Mar 19 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 68 |
| Mar 18 2024 | 11.05 | 0.00 | 0.00% | 11.08 | 11.08 | 11.05 | 127 |
| Mar 15 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 307 |
| Mar 14 2024 | 11.05 | -0.05 | -0.45% | 11.06 | 11.06 | 11.05 | 892 |
| Mar 13 2024 | 11.10 | 0.00 | 0.00% | 11.06 | 11.10 | 11.06 | 8 |
| Mar 12 2024 | 11.10 | 0.00 | 0.00% | 11.06 | 11.10 | 11.06 | 28 |
| Mar 11 2024 | 11.10 | 0.00 | 0.00% | 11.05 | 11.10 | 11.05 | 28 |
| Mar 08 2024 | 11.10 | 0.05 | 0.45% | 11.03 | 11.10 | 11.03 | 3,194 |
| Mar 07 2024 | 11.05 | 0.02 | 0.18% | 11.05 | 11.05 | 11.05 | 158 |
| Mar 06 2024 | 11.03 | 0.00 | 0.00% | 11.03 | 11.03 | 11.03 | 221 |
| Mar 05 2024 | 11.03 | 0.00 | 0.00% | 11.05 | 11.05 | 11.03 | 99 |
| Mar 04 2024 | 11.03 | 0.00 | 0.00% | 11.03 | 11.05 | 11.03 | 1,574 |
| Mar 01 2024 | 11.03 | -0.07 | -0.63% | 11.05 | 11.05 | 11.025 | 8,976 |
| Feb 29 2024 | 11.10 | 0.00 | 0.00% | 11.05 | 11.10 | 11.05 | 72 |
| Feb 28 2024 | 11.10 | 0.00 | 0.00% | 11.05 | 11.10 | 11.05 | 306 |
| Feb 27 2024 | 11.10 | 0.08 | 0.73% | 11.10 | 11.10 | 11.10 | 251 |
| Feb 26 2024 | 11.02 | 0.00 | 0.05% | 11.00 | 11.02 | 11.00 | 50,253 |
| Feb 23 2024 | 11.015 | -0.02 | -0.14% | 11.02 | 11.02 | 11.015 | 6,795 |
| Feb 22 2024 | 11.03 | 0.00 | 0.00% | 11.10 | 11.10 | 11.03 | 25 |
| Feb 21 2024 | 11.03 | 0.01 | 0.09% | 11.0369 | 11.0369 | 11.02 | 1,160 |
| Feb 20 2024 | 11.02 | 0.00 | 0.00% | 11.10 | 11.10 | 11.01 | 1,648 |
