Afcons Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	314.85	342.50	313.00	339.05	339.05	6.60%	3,017,788
May 27, 2026	321.55	324.60	316.05	318.05	318.05	-1.38%	523,641
May 26, 2026	305.85	325.00	303.40	322.50	322.50	6.42%	3,416,540
May 25, 2026	301.25	305.50	301.25	303.05	303.05	0.93%	250,115
May 22, 2026	301.15	307.00	297.20	300.25	300.25	-0.30%	668,216
May 21, 2026	305.45	308.40	299.15	301.15	301.15	-1.39%	684,275
May 20, 2026	310.00	312.00	304.10	305.40	305.40	-3.28%	657,268
May 19, 2026	296.50	324.75	289.80	315.75	315.75	-0.57%	5,794,407
May 18, 2026	331.00	331.50	309.10	317.55	317.55	-5.63%	1,590,951
May 15, 2026	336.20	342.00	330.10	336.50	336.50	1.72%	1,360,286
May 14, 2026	335.90	337.95	324.10	330.80	330.80	-0.94%	541,225
May 13, 2026	337.00	343.00	332.00	333.95	333.95	-0.34%	946,940
May 12, 2026	351.05	359.05	328.00	335.10	335.10	2.59%	11,906,380
May 11, 2026	338.95	338.95	325.05	326.65	326.65	-4.12%	482,766
May 8, 2026	337.50	347.90	336.20	340.70	340.70	1.14%	625,584
May 7, 2026	338.10	344.40	336.00	336.85	336.85	0.16%	379,749
May 6, 2026	350.80	350.80	333.70	336.30	336.30	-2.80%	966,061
May 5, 2026	348.70	356.45	337.85	346.00	346.00	1.15%	2,136,416
May 4, 2026	339.70	345.45	335.00	342.05	342.05	0.69%	469,460
Apr 30, 2026	324.15	342.00	324.10	339.70	339.70	4.06%	1,274,611
Apr 29, 2026	332.10	337.35	325.25	326.45	326.45	-2.23%	522,101
Apr 28, 2026	312.10	336.45	312.10	333.90	333.90	5.75%	1,515,864
Apr 27, 2026	312.95	324.70	312.95	315.75	315.75	0.38%	533,151
Apr 24, 2026	322.00	326.15	311.45	314.55	314.55	-3.19%	559,929
Apr 23, 2026	325.15	331.95	323.30	324.90	324.90	-1.40%	222,413
Apr 22, 2026	332.80	337.40	329.00	329.50	329.50	-1.92%	365,088
Apr 21, 2026	334.30	338.50	331.30	335.95	335.95	0.49%	411,516
Apr 20, 2026	333.95	338.00	327.10	334.30	334.30	0.21%	461,099
Apr 17, 2026	345.05	345.05	330.90	333.60	333.60	-3.85%	1,790,358
Apr 16, 2026	345.45	357.55	342.00	346.95	346.95	2.82%	7,710,525
Apr 15, 2026	310.00	366.00	310.00	337.45	337.45	10.13%	38,762,870
Apr 13, 2026	318.70	320.60	305.00	306.40	306.40	-5.69%	966,573
Apr 10, 2026	310.85	327.30	310.85	324.90	324.90	4.59%	525,721
Apr 9, 2026	305.05	317.80	303.35	310.65	310.65	2.25%	391,663
Apr 8, 2026	300.00	307.50	295.90	303.80	303.80	5.14%	299,671
Apr 7, 2026	285.00	294.00	282.45	288.95	288.95	1.19%	269,788
Apr 6, 2026	283.70	287.85	280.00	285.55	285.55	0.65%	251,972
Apr 2, 2026	281.90	284.80	274.20	283.70	283.70	0.46%	150,897
Apr 1, 2026	277.05	282.90	275.55	282.40	282.40	3.98%	138,474
Mar 30, 2026	278.15	279.85	270.00	271.60	271.60	-3.72%	664,022
Mar 27, 2026	281.10	285.00	275.50	282.10	282.10	-0.19%	491,394
Mar 25, 2026	278.00	287.65	278.00	282.65	282.65	2.04%	388,904
Mar 24, 2026	274.95	279.00	270.00	277.00	277.00	2.14%	395,352
Mar 23, 2026	276.75	276.75	265.80	271.20	271.20	-2.71%	641,426
Mar 20, 2026	280.00	282.40	276.90	278.75	278.75	0.34%	437,746
Mar 19, 2026	284.90	286.00	277.00	277.80	277.80	-3.52%	207,932
Mar 18, 2026	282.00	290.00	280.40	287.95	287.95	2.62%	403,408
Mar 17, 2026	278.50	282.70	276.00	280.60	280.60	0.75%	477,068
Mar 16, 2026	276.60	280.50	272.85	278.50	278.50	-0.13%	461,026
Mar 13, 2026	278.40	281.95	274.50	278.85	278.85	0.13%	931,638