Afcons Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	345.30	347.60	343.80	345.75	345.75	0.83%	21,510
Jan 21, 2026	349.55	349.55	339.30	342.90	342.90	-2.03%	39,812
Jan 20, 2026	350.05	351.30	342.25	350.00	350.00	-0.46%	47,674
Jan 19, 2026	352.60	352.75	348.35	351.60	351.60	-0.86%	23,454
Jan 16, 2026	364.50	364.50	353.80	354.65	354.65	-0.81%	12,893
Jan 14, 2026	358.85	359.55	355.80	357.55	357.55	-1.04%	23,387
Jan 13, 2026	355.90	363.60	355.90	361.30	361.30	1.59%	30,630
Jan 12, 2026	363.40	363.40	354.35	355.65	355.65	-2.11%	56,505
Jan 9, 2026	370.30	376.00	360.05	363.30	363.30	-3.35%	69,359
Jan 8, 2026	379.05	380.05	369.00	375.90	375.90	-0.56%	28,851
Jan 7, 2026	377.40	379.80	374.70	378.00	378.00	0.17%	27,164
Jan 6, 2026	383.05	384.70	376.15	377.35	377.35	-1.42%	30,220
Jan 5, 2026	388.35	390.35	381.55	382.80	382.80	-2.11%	32,204
Jan 2, 2026	392.80	392.80	387.65	391.05	391.05	-0.46%	15,773
Jan 1, 2026	387.50	396.35	385.35	392.85	392.85	1.54%	26,203
Dec 31, 2025	390.65	393.25	386.10	386.90	386.90	-0.95%	22,241
Dec 30, 2025	392.15	392.15	382.50	390.60	390.60	1.34%	1,010,595
Dec 29, 2025	387.20	388.70	382.25	385.45	385.45	-1.17%	25,684
Dec 26, 2025	382.00	391.00	382.00	390.00	390.00	0.62%	16,701
Dec 24, 2025	378.75	391.00	378.75	387.60	387.60	1.25%	73,680
Dec 23, 2025	381.55	385.95	379.15	382.80	382.80	0.59%	25,482
Dec 22, 2025	381.05	387.70	379.30	380.55	380.55	-0.01%	59,790
Dec 19, 2025	382.30	384.05	376.20	380.60	380.60	0.26%	66,626
Dec 18, 2025	385.00	386.40	378.00	379.60	379.60	-1.91%	29,499
Dec 17, 2025	396.40	396.60	385.40	387.00	387.00	-2.37%	24,910
Dec 16, 2025	395.60	401.30	395.45	396.40	396.40	-0.69%	15,035
Dec 15, 2025	400.00	401.15	397.25	399.15	399.15	-0.08%	14,291
Dec 12, 2025	401.55	404.45	397.50	399.45	399.45	-0.39%	13,822
Dec 11, 2025	397.60	403.05	394.65	401.00	401.00	0.97%	9,087
Dec 10, 2025	396.15	400.25	394.85	397.15	397.15	-1.14%	10,058
Dec 9, 2025	385.50	409.00	381.50	401.75	401.75	3.12%	39,759
Dec 8, 2025	395.05	400.30	386.15	389.60	389.60	-2.33%	19,751
Dec 5, 2025	399.50	400.30	394.50	398.90	398.90	-0.32%	9,588
Dec 4, 2025	402.95	402.95	398.40	400.20	400.20	-0.69%	17,268
Dec 3, 2025	413.35	413.35	400.00	403.00	403.00	-2.67%	20,184
Dec 2, 2025	413.45	416.00	407.00	414.05	414.05	1.26%	40,237
Dec 1, 2025	405.40	412.50	402.00	408.90	408.90	1.13%	43,610
Nov 28, 2025	411.50	411.50	401.50	404.35	404.35	-1.76%	30,020
Nov 27, 2025	408.05	412.60	404.80	411.60	411.60	1.67%	13,142
Nov 26, 2025	401.60	406.30	400.35	404.85	404.85	0.81%	7,906
Nov 25, 2025	401.25	404.70	399.50	401.60	401.60	-0.04%	22,113
Nov 24, 2025	398.10	403.80	391.40	401.75	401.75	2.87%	75,478
Nov 21, 2025	399.00	401.00	389.90	390.55	390.55	-1.96%	18,113
Nov 20, 2025	388.85	403.45	388.85	398.35	398.35	2.40%	52,733
Nov 19, 2025	396.70	396.70	385.75	389.00	389.00	-1.83%	79,290
Nov 18, 2025	408.65	408.65	395.05	396.25	396.25	-1.63%	38,469
Nov 17, 2025	407.20	410.15	402.00	402.80	402.80	-1.24%	46,211
Nov 14, 2025	412.85	412.85	405.45	407.85	407.85	-1.75%	60,234
Nov 13, 2025	412.00	417.50	408.55	415.10	415.10	-1.46%	42,467
Nov 12, 2025	419.80	425.25	417.40	421.25	421.25	1.04%	39,862