Register for real-time alerts, custom portfolio, and market movers
AFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 21.50 | 1.10 | 5.39% | 20.95 | 21.80 | 20.95 | 1,953,909 |
| May 17 2024 | 20.40 | -0.40 | -1.92% | 21.00 | 21.00 | 20.20 | 1,442,031 |
| May 16 2024 | 20.80 | -0.10 | -0.48% | 20.95 | 20.95 | 20.20 | 1,213,124 |
| May 15 2024 | 20.90 | 0.30 | 1.46% | 20.00 | 21.25 | 20.00 | 1,545,389 |
| May 14 2024 | 20.60 | 0.00 | 0.00% | 20.10 | 20.85 | 19.70 | 775,952 |
| May 13 2024 | 20.60 | 0.60 | 3.00% | 20.80 | 20.80 | 19.76 | 1,078,302 |
| May 10 2024 | 20.00 | -0.40 | -1.96% | 19.76 | 21.00 | 19.76 | 1,237,057 |
| May 09 2024 | 20.40 | -0.70 | -3.32% | 21.30 | 21.95 | 19.72 | 5,118,023 |
| May 08 2024 | 21.10 | 1.50 | 7.65% | 20.00 | 21.25 | 20.00 | 5,105,199 |
| May 07 2024 | 19.60 | 1.16 | 6.29% | 19.50 | 19.60 | 18.46 | 2,210,578 |
| May 03 2024 | 18.44 | -0.06 | -0.32% | 18.48 | 18.60 | 18.10 | 1,231,107 |
| May 02 2024 | 18.50 | 0.06 | 0.33% | 17.64 | 18.98 | 17.64 | 662,321 |
| May 01 2024 | 18.44 | -0.02 | -0.11% | 18.98 | 18.98 | 18.16 | 492,171 |
| Apr 30 2024 | 18.46 | 0.10 | 0.54% | 19.00 | 19.00 | 18.06 | 756,239 |
| Apr 29 2024 | 18.36 | -0.24 | -1.29% | 19.50 | 19.50 | 18.30 | 1,344,182 |
| Apr 26 2024 | 18.60 | 0.42 | 2.31% | 18.18 | 18.74 | 17.70 | 683,035 |
| Apr 25 2024 | 18.18 | 0.08 | 0.44% | 18.10 | 18.70 | 18.00 | 862,448 |
| Apr 24 2024 | 18.10 | -0.78 | -4.13% | 18.90 | 18.90 | 18.10 | 550,373 |
| Apr 23 2024 | 18.88 | 0.98 | 5.47% | 18.70 | 19.14 | 18.36 | 1,438,195 |
| Apr 22 2024 | 17.90 | -1.10 | -5.79% | 19.00 | 19.00 | 17.90 | 921,457 |
| Apr 19 2024 | 19.00 | -0.20 | -1.04% | 19.48 | 19.50 | 18.46 | 971,718 |
| Apr 18 2024 | 19.20 | 0.30 | 1.59% | 18.16 | 19.70 | 18.06 | 530,145 |
| Apr 17 2024 | 18.90 | -0.18 | -0.94% | 19.02 | 19.02 | 18.24 | 1,253,147 |
| Apr 16 2024 | 19.08 | -0.46 | -2.35% | 19.76 | 19.98 | 18.06 | 2,338,418 |
| Apr 15 2024 | 19.54 | -0.16 | -0.81% | 19.72 | 19.94 | 19.18 | 2,381,906 |
| Apr 12 2024 | 19.70 | -0.04 | -0.20% | 18.44 | 20.50 | 18.44 | 3,927,892 |
| Apr 11 2024 | 19.74 | 0.74 | 3.89% | 19.70 | 19.84 | 18.98 | 1,046,764 |
| Apr 10 2024 | 19.00 | -0.14 | -0.73% | 18.80 | 19.72 | 18.50 | 4,363,299 |
| Apr 09 2024 | 19.14 | 0.46 | 2.46% | 18.72 | 19.24 | 18.50 | 2,105,565 |
| Apr 08 2024 | 18.68 | 0.54 | 2.98% | 17.98 | 19.50 | 17.98 | 5,628,575 |
| Apr 05 2024 | 18.14 | 1.14 | 6.71% | 16.98 | 18.14 | 16.00 | 3,753,417 |
| Apr 04 2024 | 17.00 | -0.40 | -2.30% | 17.52 | 17.52 | 16.44 | 2,441,900 |
| Apr 03 2024 | 17.40 | 0.34 | 1.99% | 17.30 | 17.40 | 16.92 | 2,439,098 |
| Apr 02 2024 | 17.06 | -0.44 | -2.51% | 17.00 | 17.66 | 16.94 | 1,940,721 |
| Mar 28 2024 | 17.50 | -1.08 | -5.81% | 18.68 | 18.68 | 17.02 | 3,642,352 |
| Mar 27 2024 | 18.58 | -0.22 | -1.17% | 18.80 | 19.20 | 18.42 | 2,442,125 |
| Mar 26 2024 | 18.80 | -0.60 | -3.09% | 19.68 | 20.05 | 18.36 | 2,981,488 |
| Mar 25 2024 | 19.40 | -0.95 | -4.67% | 21.00 | 21.00 | 19.40 | 1,823,989 |
| Mar 22 2024 | 20.35 | 0.10 | 0.49% | 21.45 | 21.45 | 20.00 | 1,571,720 |
| Mar 21 2024 | 20.25 | 0.25 | 1.25% | 20.00 | 21.00 | 20.00 | 1,277,325 |
| Mar 20 2024 | 20.00 | 0.44 | 2.25% | 20.90 | 20.95 | 19.42 | 1,384,687 |
| Mar 19 2024 | 19.56 | -1.94 | -9.02% | 21.50 | 21.65 | 19.36 | 3,287,762 |
| Mar 18 2024 | 21.50 | 1.50 | 7.50% | 19.54 | 21.55 | 19.02 | 5,645,125 |
| Mar 15 2024 | 20.00 | 2.60 | 14.94% | 18.68 | 20.00 | 17.60 | 4,367,425 |
| Mar 14 2024 | 17.40 | -0.30 | -1.69% | 18.20 | 18.20 | 17.40 | 1,852,258 |
| Mar 13 2024 | 17.70 | 0.26 | 1.49% | 17.26 | 18.14 | 17.26 | 1,902,951 |
| Mar 12 2024 | 17.44 | -0.32 | -1.80% | 18.00 | 18.10 | 17.00 | 1,998,451 |
| Mar 11 2024 | 17.76 | 1.32 | 8.03% | 16.80 | 17.88 | 16.80 | 2,617,638 |
| Mar 08 2024 | 16.44 | -0.20 | -1.20% | 16.50 | 16.58 | 16.02 | 1,630,480 |
| Mar 07 2024 | 16.64 | 0.16 | 0.97% | 16.86 | 16.86 | 16.22 | 2,255,488 |
| Mar 06 2024 | 16.48 | 0.48 | 3.00% | 15.84 | 16.48 | 15.82 | 992,111 |
| Mar 05 2024 | 16.00 | -0.36 | -2.20% | 16.40 | 16.72 | 15.90 | 1,238,501 |
| Mar 04 2024 | 16.36 | 0.56 | 3.54% | 15.20 | 16.58 | 15.20 | 4,888,878 |
| Mar 01 2024 | 15.80 | 0.30 | 1.94% | 15.30 | 16.18 | 15.02 | 2,092,695 |
| Feb 29 2024 | 15.50 | 0.30 | 1.97% | 15.40 | 15.50 | 14.82 | 1,647,154 |
| Feb 28 2024 | 15.20 | 0.56 | 3.83% | 15.48 | 16.00 | 15.00 | 3,328,253 |
| Feb 27 2024 | 14.64 | -0.28 | -1.88% | 15.00 | 15.00 | 14.64 | 1,296,451 |
| Feb 26 2024 | 14.92 | -0.42 | -2.74% | 15.50 | 15.74 | 14.66 | 2,115,940 |
| Feb 23 2024 | 15.34 | 0.24 | 1.59% | 15.10 | 15.34 | 15.00 | 1,198,654 |
| Feb 22 2024 | 15.10 | -0.80 | -5.03% | 16.00 | 16.00 | 15.02 | 989,679 |
| Feb 21 2024 | 15.90 | 1.24 | 8.46% | 15.50 | 16.00 | 15.00 | 2,284,890 |
