Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 44.67 | -0.26 | -0.58% | 45.20 | 46.04 | 44.63 | 7,476,068 |
| Sep 20 2024 | 44.93 | -0.05 | -0.11% | 44.98 | 46.00 | 43.92 | 10,699,706 |
| Sep 19 2024 | 44.98 | 0.70 | 1.58% | 46.58 | 47.98 | 44.35 | 20,888,095 |
| Sep 18 2024 | 44.28 | 0.28 | 0.64% | 43.79 | 45.63 | 43.25 | 12,318,275 |
| Sep 17 2024 | 44.00 | -0.06 | -0.14% | 44.93 | 45.04 | 43.32 | 9,245,067 |
| Sep 16 2024 | 44.06 | 0.05 | 0.11% | 43.94 | 44.9897 | 42.50 | 9,101,391 |
| Sep 13 2024 | 44.01 | 2.27 | 5.44% | 42.39 | 44.63 | 42.39 | 12,597,062 |
| Sep 12 2024 | 41.74 | 1.50 | 3.73% | 40.02 | 41.88 | 39.17 | 9,766,888 |
| Sep 11 2024 | 40.24 | 2.97 | 7.97% | 37.40 | 40.29 | 37.14 | 11,324,458 |
| Sep 10 2024 | 37.27 | -0.90 | -2.36% | 38.17 | 38.18 | 35.72 | 9,555,026 |
| Sep 09 2024 | 38.17 | -0.27 | -0.70% | 38.75 | 39.80 | 38.12 | 7,932,694 |
| Sep 06 2024 | 38.44 | -1.20 | -3.03% | 40.10 | 41.31 | 37.84 | 9,492,048 |
| Sep 05 2024 | 39.64 | -0.59 | -1.47% | 39.88 | 42.00 | 39.52 | 9,642,378 |
| Sep 04 2024 | 40.23 | -1.36 | -3.27% | 41.00 | 42.48 | 39.18 | 12,882,220 |
| Sep 03 2024 | 41.59 | -2.42 | -5.50% | 44.12 | 44.99 | 40.735 | 15,076,370 |
| Aug 30 2024 | 44.01 | 2.35 | 5.64% | 41.50 | 44.8894 | 40.57 | 30,042,209 |
| Aug 29 2024 | 41.66 | 10.08 | 31.92% | 39.11 | 42.87 | 37.52 | 54,382,633 |
| Aug 28 2024 | 31.58 | -0.93 | -2.86% | 32.25 | 32.51 | 30.4601 | 16,163,776 |
| Aug 27 2024 | 32.51 | 0.63 | 1.98% | 31.50 | 32.67 | 31.50 | 8,390,828 |
| Aug 26 2024 | 31.88 | 0.42 | 1.34% | 32.41 | 32.4899 | 31.05 | 9,258,595 |
| Aug 23 2024 | 31.46 | 1.50 | 5.01% | 30.10 | 32.17 | 30.02 | 8,083,954 |
| Aug 22 2024 | 29.96 | 0.21 | 0.71% | 29.65 | 31.44 | 29.62 | 9,933,791 |
| Aug 21 2024 | 29.75 | 0.46 | 1.57% | 29.32 | 29.84 | 28.47 | 6,156,983 |
| Aug 20 2024 | 29.29 | -1.05 | -3.46% | 30.39 | 31.46 | 29.195 | 7,744,681 |
| Aug 19 2024 | 30.34 | 1.89 | 6.64% | 28.51 | 30.38 | 28.36 | 5,763,985 |
| Aug 16 2024 | 28.45 | 0.08 | 0.28% | 28.42 | 28.90 | 28.15 | 4,502,486 |
| Aug 15 2024 | 28.37 | 1.79 | 6.73% | 27.29 | 28.57 | 27.20 | 7,032,511 |
| Aug 14 2024 | 26.58 | 0.33 | 1.26% | 26.758 | 26.88 | 25.97 | 3,872,882 |
| Aug 13 2024 | 26.25 | 1.08 | 4.29% | 25.76 | 26.48 | 25.655 | 5,334,985 |
| Aug 12 2024 | 25.17 | -0.27 | -1.06% | 25.33 | 25.43 | 24.67 | 4,271,904 |
| Aug 09 2024 | 25.44 | 0.23 | 0.89% | 25.34 | 25.82 | 24.68 | 4,956,612 |
| Aug 08 2024 | 25.215 | 1.10 | 4.54% | 24.37 | 25.2715 | 24.15 | 4,242,803 |
| Aug 07 2024 | 24.12 | -0.04 | -0.17% | 25.77 | 26.312 | 24.10 | 7,098,709 |
| Aug 06 2024 | 24.16 | -0.40 | -1.63% | 24.74 | 24.96 | 23.935 | 4,439,945 |
| Aug 05 2024 | 24.56 | -1.21 | -4.70% | 22.25 | 25.16 | 22.25 | 6,667,677 |
| Aug 02 2024 | 25.77 | -0.65 | -2.46% | 25.15 | 25.82 | 23.95 | 7,988,476 |
| Aug 01 2024 | 26.42 | -1.87 | -6.61% | 28.18 | 28.84 | 25.97 | 6,938,842 |
| Jul 31 2024 | 28.29 | 0.83 | 3.02% | 28.11 | 29.334 | 27.80 | 7,144,804 |
| Jul 30 2024 | 27.46 | 0.62 | 2.31% | 28.55 | 29.20 | 27.01 | 7,649,812 |
| Jul 29 2024 | 26.84 | -0.26 | -0.96% | 27.34 | 27.80 | 26.535 | 4,379,775 |
| Jul 26 2024 | 27.10 | 0.64 | 2.42% | 27.70 | 27.70 | 26.52 | 5,114,057 |
| Jul 25 2024 | 26.46 | 0.00 | 0.00% | 26.70 | 27.21 | 25.90 | 4,763,691 |
| Jul 24 2024 | 26.46 | -2.88 | -9.82% | 28.75 | 29.0846 | 26.36 | 6,668,286 |
| Jul 23 2024 | 29.34 | -0.39 | -1.31% | 29.56 | 29.945 | 29.27 | 2,534,851 |
| Jul 22 2024 | 29.73 | -0.23 | -0.77% | 30.36 | 30.61 | 29.29 | 3,034,039 |
| Jul 19 2024 | 29.96 | -0.90 | -2.92% | 30.15 | 30.69 | 29.90 | 4,072,227 |
| Jul 18 2024 | 30.86 | -1.41 | -4.37% | 32.05 | 32.73 | 30.48 | 6,261,734 |
| Jul 17 2024 | 32.27 | -1.19 | -3.56% | 32.32 | 34.30 | 31.904 | 8,530,939 |
| Jul 16 2024 | 33.46 | 1.36 | 4.24% | 32.40 | 33.47 | 32.1238 | 8,873,014 |
| Jul 15 2024 | 32.10 | 2.56 | 8.67% | 29.72 | 32.36 | 29.62 | 10,710,177 |
| Jul 12 2024 | 29.54 | -0.07 | -0.24% | 29.83 | 30.46 | 29.39 | 5,896,548 |
| Jul 11 2024 | 29.61 | 1.44 | 5.11% | 30.20 | 30.35 | 28.87 | 7,343,568 |
| Jul 10 2024 | 28.17 | -0.19 | -0.67% | 28.59 | 28.7796 | 27.45 | 4,859,375 |
| Jul 09 2024 | 28.36 | 0.21 | 0.75% | 28.02 | 29.1799 | 27.77 | 5,224,889 |
| Jul 08 2024 | 28.15 | -0.40 | -1.40% | 28.81 | 28.81 | 27.60 | 7,791,120 |
| Jul 05 2024 | 28.55 | -0.43 | -1.48% | 28.75 | 28.88 | 28.35 | 4,896,133 |
| Jul 03 2024 | 28.98 | -0.40 | -1.36% | 29.34 | 29.54 | 28.71 | 3,632,762 |
| Jul 02 2024 | 29.38 | -0.45 | -1.51% | 29.96 | 30.13 | 29.1629 | 5,111,100 |
| Jul 01 2024 | 29.83 | -0.38 | -1.26% | 30.21 | 30.44 | 29.46 | 3,575,966 |
| Jun 28 2024 | 30.21 | -0.25 | -0.82% | 30.50 | 31.451 | 29.60 | 11,312,035 |
| Jun 27 2024 | 30.46 | -0.95 | -3.02% | 30.75 | 31.24 | 30.40 | 8,016,618 |
| Jun 26 2024 | 31.41 | -1.56 | -4.73% | 32.87 | 32.875 | 31.22 | 6,098,713 |
