AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.30	32.41	31.87	32.03	32.03	-2.31%	83,638
Mar 19, 2026	32.57	33.09	32.42	32.79	32.79	0.78%	9,669
Mar 18, 2026	33.01	33.04	32.54	32.54	32.54	-1.25%	11,961
Mar 17, 2026	33.02	33.13	32.84	32.95	32.95	0.70%	18,336
Mar 16, 2026	32.87	32.95	32.66	32.72	32.72	1.24%	13,848
Mar 13, 2026	32.37	32.37	32.20	32.32	32.32	-0.44%	53,282
Mar 12, 2026	32.95	32.95	32.44	32.46	32.46	-2.19%	8,119
Mar 11, 2026	33.23	33.29	32.98	33.19	33.19	-0.32%	14,599
Mar 10, 2026	33.35	33.77	33.28	33.30	33.30	-0.28%	5,187
Mar 9, 2026	32.32	33.49	32.22	33.39	33.39	0.99%	25,079
Mar 6, 2026	33.19	33.38	32.96	33.06	33.06	-2.40%	3,689
Mar 5, 2026	34.32	34.36	33.62	33.88	33.88	-2.29%	7,339
Mar 4, 2026	34.51	34.78	34.51	34.67	34.67	1.16%	10,271
Mar 3, 2026	33.69	34.46	33.46	34.27	34.27	-1.92%	42,464
Mar 2, 2026	34.45	34.96	34.43	34.94	34.94	1.01%	10,658
Feb 27, 2026	34.74	34.74	34.45	34.59	34.59	-1.87%	58,250
Feb 26, 2026	34.87	35.26	34.85	35.25	35.25	0.63%	15,620
Feb 25, 2026	34.75	35.06	34.64	35.03	35.03	1.04%	22,617
Feb 24, 2026	34.74	34.74	34.56	34.67	34.67	1.17%	13,743
Feb 23, 2026	34.19	34.30	34.07	34.27	34.27	-1.83%	35,341
Feb 20, 2026	34.81	35.14	34.81	34.91	34.91	0.06%	5,140
Feb 19, 2026	34.89	34.89	34.63	34.89	34.89	0.11%	4,377
Feb 18, 2026	35.20	35.20	34.74	34.85	34.85	0.35%	8,105
Feb 17, 2026	34.62	34.88	34.35	34.73	34.73	0.06%	16,904
Feb 13, 2026	34.38	34.93	34.38	34.71	34.71	1.28%	19,818
Feb 12, 2026	35.02	35.02	34.16	34.27	34.27	-1.95%	9,401
Feb 11, 2026	35.32	35.32	34.71	34.95	34.95	-0.29%	11,179
Feb 10, 2026	35.17	35.27	35.04	35.05	35.05	-0.12%	13,395
Feb 9, 2026	35.14	35.28	35.09	35.09	35.09	0.01%	13,564
Feb 6, 2026	34.41	35.16	34.41	35.09	35.09	3.14%	13,573
Feb 5, 2026	33.99	34.48	33.96	34.02	34.02	-0.85%	46,680
Feb 4, 2026	34.79	34.79	34.06	34.31	34.31	-1.06%	37,905
Feb 3, 2026	34.81	34.85	34.29	34.68	34.68	-0.55%	15,917
Feb 2, 2026	34.25	34.97	34.25	34.87	34.87	1.60%	26,885
Jan 30, 2026	34.45	34.58	34.14	34.32	34.32	-0.90%	21,028
Jan 29, 2026	34.66	34.66	34.37	34.63	34.63	0.49%	24,094
Jan 28, 2026	34.72	34.88	34.42	34.46	34.46	-0.28%	96,669
Jan 27, 2026	34.55	34.61	34.45	34.56	34.56	-0.37%	15,358
Jan 26, 2026	34.79	34.84	34.65	34.69	34.68	0.25%	7,522
Jan 23, 2026	35.07	35.07	34.55	34.60	34.60	-1.51%	13,765
Jan 22, 2026	35.17	35.32	35.07	35.13	35.13	0.58%	11,117
Jan 21, 2026	34.53	35.01	34.49	34.93	34.93	1.98%	9,450
Jan 20, 2026	33.98	34.46	33.98	34.25	34.25	-0.78%	4,264
Jan 16, 2026	34.71	34.71	34.50	34.52	34.52	-0.43%	9,627
Jan 15, 2026	34.32	34.80	34.32	34.67	34.67	1.32%	7,302
Jan 14, 2026	34.25	34.25	34.00	34.22	34.22	0.11%	19,313
Jan 13, 2026	34.31	34.31	34.12	34.18	34.18	-0.23%	7,745
Jan 12, 2026	34.06	34.29	34.01	34.26	34.26	0.39%	9,900
Jan 9, 2026	34.10	34.27	34.08	34.13	34.13	0.64%	54,300
Jan 8, 2026	33.77	33.94	33.77	33.91	33.91	0.41%	3,616