AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	33.54	33.80	33.54	33.77	33.77	-0.22%	16,026
Jan 6, 2026	33.61	33.85	33.40	33.85	33.85	1.03%	36,138
Jan 5, 2026	33.34	33.63	33.30	33.50	33.50	1.62%	17,833
Jan 2, 2026	32.98	33.04	32.75	32.97	32.97	0.26%	34,967
Dec 31, 2025	33.23	33.23	32.88	32.88	32.88	-1.05%	2,397
Dec 30, 2025	33.43	33.43	33.23	33.23	33.23	-0.66%	3,598
Dec 29, 2025	33.55	33.55	33.38	33.45	33.45	-0.60%	13,596
Dec 26, 2025	33.63	33.65	33.59	33.65	33.65	-0.17%	12,691
Dec 24, 2025	33.67	33.73	33.60	33.71	33.71	0.28%	6,000
Dec 23, 2025	33.81	33.81	33.57	33.62	33.61	-0.51%	7,775
Dec 22, 2025	33.76	33.98	33.76	33.79	33.79	0.65%	4,505
Dec 19, 2025	33.55	33.63	33.50	33.57	33.57	0.69%	3,126
Dec 18, 2025	33.41	33.57	33.34	33.34	33.34	0.83%	10,835
Dec 17, 2025	33.39	33.57	33.06	33.06	33.06	-0.77%	7,822
Dec 16, 2025	33.43	33.43	33.19	33.32	33.32	-0.39%	4,389
Dec 15, 2025	33.68	33.68	33.45	33.45	33.45	-0.36%	7,296
Dec 12, 2025	34.10	34.10	33.56	33.57	33.57	-1.19%	3,684
Dec 11, 2025	33.74	34.02	33.74	33.98	33.91	1.00%	3,335
Dec 10, 2025	33.44	33.85	33.30	33.64	33.58	1.48%	3,798
Dec 9, 2025	33.08	33.28	33.08	33.15	33.09	0.51%	395,379
Dec 8, 2025	33.17	33.17	32.98	32.98	32.92	-0.26%	5,913
Dec 5, 2025	33.17	33.25	33.07	33.07	33.01	-0.14%	2,678
Dec 4, 2025	33.17	33.28	33.06	33.12	33.05	0.13%	6,287
Dec 3, 2025	32.91	33.15	32.91	33.07	33.01	1.11%	5,932
Dec 2, 2025	32.81	32.82	32.67	32.71	32.65	0.06%	153,518
Dec 1, 2025	32.86	32.88	32.63	32.69	32.63	-0.82%	10,062
Nov 28, 2025	33.03	33.04	32.87	32.96	32.90	0.03%	3,654
Nov 26, 2025	33.07	33.18	32.95	32.95	32.89	0.58%	16,241
Nov 25, 2025	32.47	32.84	32.47	32.76	32.70	2.09%	13,306
Nov 24, 2025	31.83	32.10	31.83	32.09	32.03	1.47%	6,193
Nov 21, 2025	31.03	31.77	31.03	31.62	31.57	2.89%	20,957
Nov 20, 2025	31.72	31.78	30.74	30.74	30.68	-1.78%	14,166
Nov 19, 2025	31.32	31.36	31.13	31.30	31.24	0.06%	10,366
Nov 18, 2025	31.00	31.37	31.00	31.28	31.22	0.32%	22,028