AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	31.03	31.77	31.03	31.62	31.62	2.89%	20,957
Nov 20, 2025	31.72	31.78	30.74	30.74	30.74	-1.78%	14,166
Nov 19, 2025	31.32	31.36	31.13	31.30	31.29	0.06%	10,366
Nov 18, 2025	31.00	31.37	31.00	31.28	31.28	0.32%	22,028
Nov 17, 2025	31.62	31.76	31.12	31.18	31.18	-1.82%	21,186
Nov 14, 2025	31.56	31.86	31.55	31.75	31.75	0.05%	2,913
Nov 13, 2025	32.28	32.28	31.69	31.74	31.74	-2.32%	5,958
Nov 12, 2025	32.49	32.67	32.47	32.49	32.49	0.21%	154,071
Nov 11, 2025	32.35	32.50	32.26	32.42	32.42	0.05%	9,414
Nov 10, 2025	32.18	32.55	32.18	32.41	32.41	1.09%	5,271
Nov 7, 2025	31.87	32.06	31.69	32.06	32.06	0.30%	12,877
Nov 6, 2025	32.21	32.26	31.95	31.96	31.96	-1.56%	49,502
Nov 5, 2025	32.02	32.48	32.02	32.47	32.47	1.79%	21,488
Nov 4, 2025	31.94	32.09	31.88	31.90	31.90	-0.57%	22,597
Nov 3, 2025	31.86	32.08	31.70	32.08	32.08	0.50%	27,575
Oct 31, 2025	32.08	32.12	31.74	31.92	31.92	-0.16%	23,830
Oct 30, 2025	32.21	32.37	31.97	31.97	31.97	-0.71%	19,857
Oct 29, 2025	32.50	32.71	32.06	32.20	32.20	-1.25%	18,651
Oct 28, 2025	32.69	32.74	32.60	32.61	32.61	-0.66%	14,191
Oct 27, 2025	33.02	33.02	32.78	32.82	32.82	-0.01%	6,815
Oct 24, 2025	33.00	33.00	32.82	32.82	32.82	0.94%	20,632
Oct 23, 2025	32.31	32.58	32.31	32.52	32.52	1.41%	9,547
Oct 22, 2025	32.28	32.28	31.81	32.07	32.07	-0.59%	15,466
Oct 21, 2025	32.21	32.32	32.21	32.26	32.26	0.20%	11,369
Oct 20, 2025	32.06	32.19	32.02	32.19	32.19	1.55%	13,361
Oct 17, 2025	31.78	31.78	31.67	31.70	31.70	-0.21%	4,965
Oct 16, 2025	32.23	32.23	31.65	31.77	31.77	-1.46%	37,209
Oct 15, 2025	32.42	32.42	32.11	32.24	32.24	0.50%	64,727
Oct 14, 2025	31.46	32.17	31.46	32.08	32.08	1.39%	16,604
Oct 13, 2025	31.58	31.64	31.45	31.64	31.64	1.66%	8,846
Oct 10, 2025	31.61	31.61	31.11	31.12	31.12	-3.10%	13,693
Oct 9, 2025	32.33	32.33	32.05	32.12	32.12	-0.93%	13,715
Oct 8, 2025	32.26	32.44	32.21	32.42	32.42	0.67%	173,066
Oct 7, 2025	32.33	32.33	32.13	32.20	32.20	-1.29%	8,366
Oct 6, 2025	32.97	32.97	32.61	32.63	32.63	-0.08%	47,949
Oct 3, 2025	32.83	32.94	32.65	32.65	32.65	0.16%	2,520
Oct 2, 2025	32.75	32.75	32.36	32.60	32.60	-0.24%	6,628
Oct 1, 2025	32.68	32.76	32.56	32.68	32.68	-0.09%	8,286
Sep 30, 2025	32.85	32.86	32.44	32.71	32.71	-0.10%	7,492
Sep 29, 2025	32.91	32.91	32.66	32.74	32.74	-0.19%	6,588
Sep 26, 2025	32.70	32.81	32.59	32.80	32.80	1.08%	6,333
Sep 25, 2025	32.56	32.56	32.39	32.45	32.45	-0.85%	5,697
Sep 24, 2025	33.03	33.13	32.70	32.73	32.71	-1.07%	7,574
Sep 23, 2025	33.39	33.52	33.08	33.08	33.06	-0.39%	14,089
Sep 22, 2025	33.15	33.23	33.02	33.21	33.19	0.58%	13,299
Sep 19, 2025	33.24	33.28	33.02	33.02	33.00	-1.29%	4,035
Sep 18, 2025	33.32	33.46	33.17	33.45	33.43	2.12%	7,340
Sep 17, 2025	32.91	33.21	32.68	32.76	32.74	0.02%	4,920
Sep 16, 2025	32.61	32.77	32.61	32.75	32.73	-0.43%	7,825
Sep 15, 2025	32.93	33.04	32.89	32.89	32.87	0.24%	4,632