Afastor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.90	24.45	20.50	21.45	21.45	2.39%	719,097
Feb 10, 2026	20.45	21.00	19.80	20.95	20.95	3.71%	334,905
Feb 9, 2026	20.30	20.80	19.95	20.20	20.20	-0.49%	130,221
Feb 6, 2026	20.30	20.30	19.65	20.30	20.30	-	145,535
Feb 5, 2026	20.35	20.50	19.95	20.30	20.30	-0.25%	111,437
Feb 4, 2026	20.40	20.40	19.90	20.35	20.35	-0.25%	75,529
Feb 3, 2026	20.40	20.70	19.75	20.40	20.40	-	213,889
Feb 2, 2026	20.25	20.65	19.55	20.40	20.40	0.74%	186,784
Jan 30, 2026	20.55	20.70	18.80	20.25	20.25	-1.46%	428,179
Jan 29, 2026	21.15	21.25	20.05	20.55	20.55	-2.84%	407,143
Jan 28, 2026	22.30	22.65	20.50	21.15	21.15	-4.51%	406,696
Jan 27, 2026	21.55	22.50	21.45	22.15	22.15	2.78%	611,734
Jan 26, 2026	20.80	21.65	20.60	21.55	21.55	4.11%	492,221
Jan 23, 2026	21.10	21.10	20.10	20.70	20.70	-1.90%	151,666
Jan 22, 2026	20.40	21.35	20.40	21.10	21.10	3.43%	160,279
Jan 21, 2026	20.90	21.45	19.85	20.40	20.40	-4.67%	281,801
Jan 20, 2026	22.80	23.50	20.55	21.40	21.40	-7.76%	577,053
Jan 19, 2026	21.65	24.60	20.70	23.20	23.20	7.41%	889,386
Jan 16, 2026	20.20	21.70	20.20	21.60	21.60	6.93%	320,492
Jan 15, 2026	21.10	21.10	20.00	20.20	20.20	-4.04%	186,891
Jan 14, 2026	22.05	22.60	20.10	21.05	21.05	-8.68%	848,481
Jan 13, 2026	21.45	25.75	21.45	23.05	23.05	7.46%	1,280,217
Jan 12, 2026	21.85	22.20	20.90	21.45	21.45	-1.83%	552,041
Jan 9, 2026	22.35	22.65	20.15	21.85	21.85	-2.24%	1,096,774
Jan 8, 2026	24.25	25.00	21.70	22.35	22.35	-10.60%	676,652
Jan 7, 2026	28.60	29.00	23.45	25.00	25.00	-11.66%	1,063,815
Jan 6, 2026	31.00	32.40	25.85	28.30	28.30	-10.73%	1,605,435
Jan 5, 2026	20.10	34.60	20.00	31.70	31.70	57.71%	3,222,315
Jan 2, 2026	17.30	20.10	17.20	20.10	20.10	17.20%	541,972
Dec 31, 2025	16.80	17.30	16.70	17.15	17.15	-	85,518
Dec 30, 2025	17.30	17.30	16.50	17.15	17.15	2.39%	61,866
Dec 29, 2025	17.25	17.30	16.55	16.75	16.75	-2.90%	114,483
Dec 26, 2025	15.80	17.30	15.30	17.25	17.25	9.18%	189,855
Dec 24, 2025	15.65	15.80	15.30	15.80	15.80	0.96%	12,265
Dec 23, 2025	15.50	15.75	15.10	15.65	15.65	1.62%	22,279
Dec 22, 2025	15.65	15.70	15.10	15.40	15.40	-1.60%	66,785
Dec 19, 2025	15.30	15.75	15.00	15.65	15.65	2.29%	34,017
Dec 18, 2025	15.80	15.80	14.90	15.30	15.30	-2.86%	86,977
Dec 17, 2025	15.80	15.80	15.10	15.75	15.75	-	3,373
Dec 16, 2025	15.75	15.75	15.05	15.75	15.75	-	9,319
Dec 15, 2025	15.80	15.80	14.85	15.75	15.75	-0.32%	107,969
Dec 12, 2025	15.40	15.80	15.10	15.80	15.80	-	80,750
Dec 11, 2025	15.45	16.55	15.45	15.80	15.80	2.27%	108,720
Dec 10, 2025	15.80	15.80	14.85	15.45	15.45	1.64%	64,086
Dec 9, 2025	15.80	15.80	15.20	15.20	15.20	-3.80%	10,301
Dec 8, 2025	15.45	15.80	15.35	15.80	15.80	2.27%	43,936
Dec 5, 2025	15.00	15.45	14.75	15.45	15.45	-0.96%	34,202
Dec 4, 2025	15.45	15.60	15.05	15.60	15.60	0.97%	53,142
Dec 3, 2025	15.45	15.45	14.95	15.45	15.45	-	30,333
Dec 2, 2025	15.00	15.45	14.95	15.45	15.45	0.65%	6,105