AFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.06	32.06	31.60	31.61	31.61	-2.69%	5,318
Feb 20, 2025	32.59	32.59	32.32	32.49	32.49	-0.79%	3,999
Feb 19, 2025	32.49	32.83	32.49	32.74	32.74	-0.47%	7,845
Feb 18, 2025	32.85	32.90	32.72	32.90	32.90	0.61%	16,754
Feb 14, 2025	32.86	32.86	32.64	32.70	32.70	-0.15%	28,082
Feb 13, 2025	32.57	32.76	32.42	32.75	32.75	1.22%	17,259
Feb 12, 2025	32.36	32.44	32.19	32.36	32.36	-1.09%	15,709
Feb 11, 2025	32.69	32.73	32.55	32.71	32.71	-0.03%	102,606
Feb 10, 2025	32.69	32.78	32.63	32.72	32.72	0.03%	8,449
Feb 7, 2025	33.19	33.19	32.64	32.71	32.71	-0.82%	7,891
Feb 6, 2025	32.93	33.10	32.81	32.98	32.98	0.19%	9,327
Feb 5, 2025	32.74	32.94	32.74	32.92	32.92	0.67%	6,752
Feb 4, 2025	32.53	32.73	32.53	32.70	32.70	0.40%	17,299
Feb 3, 2025	32.56	32.74	32.18	32.57	32.57	-1.24%	57,147
Jan 31, 2025	33.19	33.36	32.94	32.98	32.98	-1.05%	12,725
Jan 30, 2025	33.35	33.51	33.15	33.33	33.33	1.14%	15,408
Jan 29, 2025	33.18	33.20	32.87	32.96	32.96	-0.37%	11,548
Jan 28, 2025	33.17	33.18	32.97	33.08	33.08	0.25%	6,986
Jan 27, 2025	33.04	33.07	32.91	33.00	33.00	-0.80%	79,617
Jan 24, 2025	33.17	33.35	33.17	33.26	33.26	-0.30%	18,197
Jan 23, 2025	33.02	33.39	33.02	33.36	33.36	0.21%	18,546
Jan 22, 2025	33.40	33.41	33.23	33.29	33.29	-0.66%	42,459
Jan 21, 2025	33.22	33.52	33.22	33.51	33.51	1.76%	19,808
Jan 17, 2025	33.22	33.23	32.84	32.93	32.93	0.24%	52,577
Jan 16, 2025	32.68	32.89	32.68	32.85	32.85	0.60%	12,130
Jan 15, 2025	32.81	32.81	32.55	32.65	32.65	1.41%	169,509
Jan 14, 2025	31.88	32.20	31.88	32.20	32.20	1.51%	31,642
Jan 13, 2025	31.39	31.72	31.37	31.72	31.72	0.79%	7,109
Jan 10, 2025	31.97	31.97	31.36	31.47	31.47	-1.47%	6,032
Jan 8, 2025	31.55	31.94	31.55	31.94	31.94	0.54%	5,959
Jan 7, 2025	32.03	32.03	31.63	31.77	31.77	-0.69%	5,610
Jan 6, 2025	32.04	32.26	31.96	31.99	31.99	0.04%	2,144
Jan 3, 2025	31.82	31.98	31.81	31.98	31.98	1.18%	72,089
Jan 2, 2025	31.85	31.89	31.52	31.60	31.60	0.06%	171,007
Dec 31, 2024	31.78	31.78	31.55	31.59	31.59	-0.06%	23,798
Dec 30, 2024	31.63	31.73	31.60	31.60	31.60	-0.60%	4,742
Dec 27, 2024	31.67	31.79	31.63	31.79	31.79	-1.11%	1,491
Dec 26, 2024	32.02	32.15	32.02	32.15	32.15	0.43%	229
Dec 24, 2024	31.77	32.01	31.67	32.01	32.01	0.63%	1,829
Dec 23, 2024	31.85	31.85	31.81	31.81	31.81	0.11%	271
Dec 20, 2024	31.66	32.05	31.66	31.78	31.78	0.67%	3,022
Dec 19, 2024	31.75	31.76	31.57	31.57	31.57	-0.36%	3,764
Dec 18, 2024	32.06	32.06	31.68	31.68	31.68	-3.47%	1,340
Dec 17, 2024	33.14	33.14	32.75	32.82	32.82	-1.32%	7,641
Dec 16, 2024	33.23	33.39	33.23	33.26	33.26	0.29%	59,446
Dec 13, 2024	33.14	33.23	33.13	33.16	33.16	-0.98%	5,864
Dec 12, 2024	33.60	33.60	33.49	33.49	33.36	-0.50%	2,004
Dec 11, 2024	33.88	33.88	33.61	33.66	33.53	0.36%	10,285
Dec 10, 2024	33.73	33.74	33.52	33.54	33.41	-0.70%	14,366
Dec 9, 2024	34.27	34.27	33.78	33.78	33.64	-1.04%	5,124
Dec 6, 2024	34.22	34.22	34.01	34.13	34.00	-0.26%	7,096
Dec 5, 2024	34.57	34.57	34.21	34.22	34.09	-0.90%	14,334
Dec 4, 2024	34.67	34.67	34.33	34.53	34.39	0.06%	1,902
Dec 3, 2024	34.73	34.73	34.48	34.51	34.37	-0.20%	11,641
Dec 2, 2024	34.57	34.66	34.57	34.58	34.44	-0.15%	4,622
Nov 29, 2024	34.64	34.79	34.63	34.63	34.50	0.27%	3,709
Nov 27, 2024	34.76	34.76	34.54	34.54	34.40	-0.48%	4,828
Nov 26, 2024	34.88	34.88	34.43	34.71	34.57	-0.24%	11,187
Nov 25, 2024	34.87	35.09	34.79	34.79	34.65	1.40%	8,862
Nov 22, 2024	34.19	34.31	34.09	34.31	34.17	1.47%	5,453
Nov 21, 2024	33.52	33.89	33.52	33.81	33.68	1.60%	7,388
Nov 20, 2024	33.31	33.31	33.07	33.28	33.15	0.44%	10,298
Nov 19, 2024	32.97	33.16	32.93	33.13	33.00	-0.17%	4,503
Nov 18, 2024	33.24	33.30	33.14	33.19	33.06	0.18%	14,229
Nov 15, 2024	33.52	33.52	33.13	33.13	33.00	-0.84%	5,604
Nov 14, 2024	33.81	33.81	33.38	33.41	33.28	-1.18%	5,656
Nov 13, 2024	34.19	34.21	33.76	33.81	33.68	-0.44%	11,224
Nov 12, 2024	34.38	34.38	33.92	33.96	33.83	-1.08%	5,039
Nov 11, 2024	34.36	34.44	34.25	34.33	34.19	0.79%	40,221
Nov 8, 2024	34.02	34.09	33.99	34.06	33.93	0.47%	152,149
Nov 7, 2024	34.01	34.01	33.82	33.90	33.77	-	2,886
Nov 6, 2024	33.80	33.93	33.53	33.90	33.77	4.05%	44,700
Nov 5, 2024	32.18	32.58	32.18	32.58	32.45	1.81%	884
Nov 4, 2024	32.19	32.20	31.99	32.00	31.87	0.54%	6,586
Nov 1, 2024	32.16	32.22	31.83	31.83	31.70	-0.42%	93,903
Oct 31, 2024	31.96	31.96	31.96	31.96	31.84	-0.79%	21
Oct 30, 2024	32.39	32.39	32.22	32.22	32.09	0.13%	3,901
Oct 29, 2024	31.92	32.18	31.92	32.18	32.05	0.09%	1,404
Oct 28, 2024	32.17	32.17	32.11	32.15	32.02	1.19%	2,673
Oct 25, 2024	32.00	32.00	31.77	31.77	31.65	-0.80%	286
Oct 24, 2024	32.05	32.05	32.03	32.03	31.90	0.23%	861
Oct 23, 2024	31.96	31.96	31.96	31.96	31.83	-0.64%	244
Oct 22, 2024	32.16	32.16	32.16	32.16	32.03	-0.74%	102
Oct 21, 2024	32.92	32.92	32.40	32.40	32.27	-1.37%	660
Oct 18, 2024	32.86	32.94	32.83	32.85	32.72	-0.05%	2,822
Oct 17, 2024	32.91	32.92	32.87	32.87	32.74	-0.13%	1,666
Oct 16, 2024	32.95	32.95	32.91	32.91	32.78	1.12%	1,946
Oct 15, 2024	32.67	32.67	32.55	32.55	32.42	-0.09%	1,929
Oct 14, 2024	32.53	32.57	32.53	32.57	32.45	0.79%	594
Oct 11, 2024	32.26	32.32	32.22	32.32	32.19	1.54%	2,710
Oct 10, 2024	31.89	31.89	31.83	31.83	31.70	-0.54%	236
Oct 9, 2024	31.82	32.13	31.82	32.00	31.88	0.37%	6,549
Oct 8, 2024	31.84	31.93	31.79	31.89	31.76	0.12%	1,365
Oct 7, 2024	31.89	31.89	31.81	31.85	31.72	-0.76%	398
Oct 4, 2024	32.00	32.09	32.00	32.09	31.96	0.97%	349
Oct 3, 2024	31.83	31.83	31.73	31.78	31.65	-0.41%	899
Oct 2, 2024	32.04	32.04	31.91	31.91	31.79	-0.21%	15,141
Oct 1, 2024	32.01	32.03	31.98	31.98	31.85	-0.69%	912
Sep 30, 2024	32.15	32.20	32.01	32.20	32.07	0.18%	2,633
Sep 27, 2024	32.10	32.14	32.10	32.14	32.01	0.50%	646