AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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