Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 7.18 | -0.03 | -0.35% | 7.22 | 7.22 | 7.16 | 322,944 |
| May 10 2024 | 7.205 | 0.05 | 0.77% | 7.18 | 7.24 | 7.16 | 332,961 |
| May 09 2024 | 7.15 | -0.08 | -1.11% | 7.21 | 7.24 | 7.15 | 543,368 |
| May 08 2024 | 7.23 | -0.01 | -0.14% | 7.24 | 7.28 | 7.21 | 533,711 |
| May 07 2024 | 7.24 | 0.05 | 0.70% | 7.20 | 7.25 | 7.19 | 486,775 |
| May 06 2024 | 7.19 | 0.03 | 0.42% | 7.17 | 7.20 | 7.16 | 392,214 |
| May 03 2024 | 7.16 | 0.02 | 0.28% | 7.14 | 7.18 | 7.14 | 396,807 |
| May 02 2024 | 7.14 | 0.03 | 0.42% | 7.13 | 7.15 | 7.11 | 226,178 |
| May 01 2024 | 7.11 | -0.07 | -0.97% | 7.18 | 7.18 | 7.10 | 257,219 |
| Apr 30 2024 | 7.18 | -0.01 | -0.14% | 7.20 | 7.21 | 7.155 | 435,218 |
| Apr 29 2024 | 7.19 | 0.06 | 0.84% | 7.15 | 7.20 | 7.15 | 399,780 |
| Apr 26 2024 | 7.13 | -0.09 | -1.25% | 7.21 | 7.21 | 7.13 | 310,438 |
| Apr 24 2024 | 7.22 | 0.03 | 0.42% | 7.19 | 7.25 | 7.18 | 315,928 |
| Apr 23 2024 | 7.19 | 0.05 | 0.70% | 7.15 | 7.24 | 7.15 | 417,722 |
| Apr 22 2024 | 7.14 | -0.01 | -0.14% | 7.15 | 7.18 | 7.13 | 430,555 |
| Apr 19 2024 | 7.15 | -0.05 | -0.69% | 7.21 | 7.22 | 7.13 | 439,778 |
| Apr 18 2024 | 7.20 | -0.03 | -0.41% | 7.25 | 7.26 | 7.20 | 368,390 |
| Apr 17 2024 | 7.23 | -0.03 | -0.41% | 7.29 | 7.29 | 7.22 | 302,650 |
| Apr 16 2024 | 7.26 | -0.04 | -0.55% | 7.28 | 7.30 | 7.25 | 296,525 |
| Apr 15 2024 | 7.30 | -0.01 | -0.07% | 7.30 | 7.30 | 7.26 | 399,505 |
| Apr 12 2024 | 7.305 | -0.01 | -0.14% | 7.32 | 7.34 | 7.30 | 239,536 |
| Apr 11 2024 | 7.315 | -0.04 | -0.48% | 7.37 | 7.37 | 7.27 | 422,830 |
| Apr 10 2024 | 7.35 | 0.03 | 0.41% | 7.32 | 7.41 | 7.32 | 639,926 |
| Apr 09 2024 | 7.32 | 0.05 | 0.69% | 7.30 | 7.34 | 7.30 | 335,148 |
| Apr 08 2024 | 7.27 | 0.00 | 0.00% | 7.27 | 7.27 | 7.27 | 0.00 |
| Apr 05 2024 | 7.27 | -0.07 | -0.95% | 7.32 | 7.35 | 7.26 | 375,801 |
| Apr 04 2024 | 7.34 | 0.06 | 0.82% | 7.30 | 7.36 | 7.30 | 353,820 |
| Apr 03 2024 | 7.28 | -0.09 | -1.22% | 7.36 | 7.36 | 7.28 | 506,760 |
| Apr 02 2024 | 7.37 | 0.00 | 0.00% | 7.37 | 7.38 | 7.32 | 487,786 |
| Mar 28 2024 | 7.37 | 0.08 | 1.10% | 7.32 | 7.39 | 7.29 | 455,044 |
| Mar 27 2024 | 7.29 | 0.00 | 0.00% | 7.28 | 7.31 | 7.27 | 490,124 |
| Mar 26 2024 | 7.29 | -0.04 | -0.55% | 7.34 | 7.39 | 7.28 | 452,261 |
| Mar 25 2024 | 7.33 | 0.03 | 0.34% | 7.32 | 7.39 | 7.30 | 466,052 |
| Mar 22 2024 | 7.305 | 0.00 | 0.07% | 7.30 | 7.33 | 7.29 | 264,016 |
| Mar 21 2024 | 7.30 | 0.06 | 0.83% | 7.28 | 7.33 | 7.26 | 274,324 |
| Mar 20 2024 | 7.24 | -0.01 | -0.14% | 7.25 | 7.29 | 7.23 | 304,905 |
| Mar 19 2024 | 7.25 | 0.04 | 0.55% | 7.23 | 7.25 | 7.20 | 264,068 |
| Mar 18 2024 | 7.21 | 0.01 | 0.14% | 7.20 | 7.25 | 7.18 | 394,992 |
| Mar 15 2024 | 7.20 | -0.05 | -0.69% | 7.25 | 7.26 | 7.14 | 337,706 |
| Mar 14 2024 | 7.25 | -0.07 | -0.89% | 7.34 | 7.34 | 7.24 | 363,720 |
| Mar 13 2024 | 7.315 | 0.03 | 0.34% | 7.31 | 7.37 | 7.30 | 327,122 |
| Mar 12 2024 | 7.29 | -0.04 | -0.55% | 7.33 | 7.38 | 7.28 | 409,436 |
| Mar 11 2024 | 7.33 | -0.13 | -1.74% | 7.43 | 7.44 | 7.30 | 589,482 |
| Mar 08 2024 | 7.46 | 0.07 | 0.95% | 7.42 | 7.47 | 7.40 | 505,396 |
| Mar 07 2024 | 7.39 | 0.02 | 0.27% | 7.37 | 7.42 | 7.37 | 466,953 |
| Mar 06 2024 | 7.37 | 0.00 | 0.00% | 7.35 | 7.40 | 7.34 | 359,311 |
| Mar 05 2024 | 7.37 | -0.01 | -0.14% | 7.37 | 7.39 | 7.345 | 452,847 |
| Mar 04 2024 | 7.38 | -0.02 | -0.27% | 7.40 | 7.42 | 7.37 | 427,812 |
| Mar 01 2024 | 7.40 | 0.00 | 0.00% | 7.39 | 7.43 | 7.38 | 296,257 |
| Feb 29 2024 | 7.40 | -0.02 | -0.27% | 7.38 | 7.43 | 7.37 | 596,446 |
| Feb 28 2024 | 7.42 | -0.03 | -0.34% | 7.44 | 7.45 | 7.39 | 425,930 |
| Feb 27 2024 | 7.445 | 0.06 | 0.74% | 7.40 | 7.47 | 7.39 | 508,088 |
| Feb 26 2024 | 7.39 | -0.10 | -1.34% | 7.45 | 7.48 | 7.39 | 398,019 |
| Feb 23 2024 | 7.49 | 0.05 | 0.67% | 7.45 | 7.50 | 7.45 | 273,019 |
| Feb 22 2024 | 7.44 | 0.04 | 0.54% | 7.36 | 7.46 | 7.36 | 373,895 |
| Feb 21 2024 | 7.40 | 0.06 | 0.82% | 7.36 | 7.40 | 7.31 | 255,232 |
| Feb 20 2024 | 7.34 | -0.05 | -0.68% | 7.38 | 7.39 | 7.34 | 383,868 |
| Feb 19 2024 | 7.39 | -0.08 | -1.07% | 7.45 | 7.46 | 7.35 | 276,801 |
| Feb 16 2024 | 7.47 | -0.01 | -0.13% | 7.48 | 7.49 | 7.39 | 343,696 |
| Feb 15 2024 | 7.48 | -0.05 | -0.66% | 7.52 | 7.53 | 7.46 | 175,260 |
| Feb 14 2024 | 7.53 | 0.03 | 0.40% | 7.47 | 7.55 | 7.45 | 884,167 |
