AFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	35.46	35.46	35.46	35.46	35.46	-1.00%	67
May 6, 2026	35.56	35.82	35.56	35.82	35.82	0.51%	2,577
May 5, 2026	35.64	35.64	35.64	35.64	35.64	2.40%	7
May 4, 2026	34.77	34.81	34.77	34.81	34.81	-0.99%	230
May 1, 2026	35.12	35.16	35.12	35.16	35.16	0.38%	335
Apr 30, 2026	34.85	35.02	34.85	35.02	35.02	3.19%	119
Apr 29, 2026	33.94	33.94	33.94	33.94	33.94	0.46%	7
Apr 28, 2026	33.78	33.78	33.78	33.78	33.78	-0.95%	10
Apr 27, 2026	34.31	34.31	34.11	34.11	34.11	-0.35%	390
Apr 24, 2026	34.23	34.23	34.23	34.23	34.23	0.45%	27
Apr 23, 2026	34.08	34.08	34.08	34.08	34.08	1.34%	208
Apr 22, 2026	33.63	33.63	33.63	33.63	33.63	-0.18%	8
Apr 21, 2026	33.69	33.69	33.69	33.69	33.69	-0.87%	256
Apr 20, 2026	33.98	33.98	33.98	33.98	33.98	0.43%	31
Apr 17, 2026	33.84	33.84	33.84	33.84	33.84	2.49%	90
Apr 16, 2026	33.02	33.02	33.02	33.02	33.02	0.02%	8
Apr 15, 2026	33.01	33.01	33.01	33.01	33.01	-1.19%	139
Apr 14, 2026	33.41	33.41	33.41	33.41	33.41	0.74%	43
Apr 13, 2026	33.16	33.16	33.16	33.16	33.16	0.97%	9
Apr 10, 2026	32.92	32.96	32.84	32.84	32.84	-0.52%	640
Apr 9, 2026	32.54	33.01	32.54	33.01	33.01	1.14%	453
Apr 8, 2026	32.71	32.71	32.64	32.64	32.64	3.28%	166
Apr 7, 2026	31.50	31.60	31.50	31.60	31.60	0.60%	229
Apr 6, 2026	31.14	31.41	31.14	31.41	31.41	0.87%	504
Apr 2, 2026	30.70	31.14	30.70	31.14	31.14	0.03%	210
Apr 1, 2026	31.15	31.15	31.13	31.13	31.13	1.48%	107
Mar 31, 2026	30.25	30.68	30.25	30.68	30.68	3.06%	109
Mar 30, 2026	29.77	29.77	29.77	29.77	29.77	-1.42%	69
Mar 27, 2026	30.45	30.45	30.20	30.20	30.20	-1.93%	107
Mar 26, 2026	30.79	30.79	30.79	30.79	30.79	-2.18%	7
Mar 25, 2026	31.48	31.48	31.48	31.48	31.47	1.00%	9
Mar 24, 2026	31.16	31.16	31.16	31.16	31.16	0.68%	88
Mar 23, 2026	31.30	31.30	30.95	30.95	30.95	2.32%	249
Mar 20, 2026	30.25	30.25	30.25	30.25	30.25	-2.35%	15
Mar 19, 2026	30.98	30.98	30.98	30.98	30.98	0.49%	77
Mar 18, 2026	31.24	31.24	30.83	30.83	30.83	-1.11%	282
Mar 17, 2026	31.17	31.17	31.17	31.17	31.17	0.71%	11
Mar 16, 2026	30.65	30.95	30.65	30.95	30.95	1.64%	456
Mar 13, 2026	30.45	30.45	30.45	30.45	30.45	-0.49%	19
Mar 12, 2026	30.90	30.90	30.60	30.60	30.60	-2.56%	107
Mar 11, 2026	31.30	31.41	31.30	31.41	31.41	0.15%	449
Mar 10, 2026	31.80	31.80	31.36	31.36	31.36	-0.07%	824
Mar 9, 2026	31.25	31.38	31.25	31.38	31.38	0.85%	156
Mar 6, 2026	31.42	31.42	31.12	31.12	31.12	-3.23%	7,274
Mar 5, 2026	32.26	32.27	32.16	32.16	32.16	-2.00%	9,011
Mar 4, 2026	32.81	32.81	32.81	32.81	32.81	0.43%	37
Mar 3, 2026	32.67	32.67	32.67	32.67	32.67	-1.54%	27
Mar 2, 2026	33.18	33.18	33.18	33.18	33.18	1.58%	48
Feb 27, 2026	32.59	32.67	32.59	32.67	32.66	-1.34%	678
Feb 26, 2026	33.07	33.11	32.84	33.11	33.11	-0.02%	1,224