Afastor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	34.10	34.65	33.85	31.90	31.90	-6.04%	92,769
Aug 27, 2026	33.90	34.10	33.50	33.95	33.95	-	35,916
Aug 26, 2026	34.15	34.15	33.15	33.95	33.95	-0.73%	59,370
Aug 25, 2026	34.00	34.20	33.25	34.20	34.20	0.59%	69,131
Aug 24, 2026	33.80	34.15	33.10	34.00	34.00	0.44%	59,074
Aug 21, 2026	33.65	33.85	33.00	33.85	33.85	0.59%	49,722
Aug 20, 2026	33.85	34.50	32.65	33.65	33.65	-0.59%	57,010
Aug 19, 2026	34.50	34.50	32.90	33.85	33.85	-2.45%	164,289
Aug 18, 2026	34.15	34.70	33.05	34.70	34.70	1.61%	48,925
Aug 17, 2026	33.80	35.20	33.10	34.15	34.15	-0.15%	92,339
Aug 14, 2026	33.90	38.15	33.50	34.20	34.20	0.59%	764,619
Aug 13, 2026	34.45	35.05	33.35	34.00	34.00	-1.45%	202,460
Aug 12, 2026	35.05	36.50	33.45	34.50	34.50	-1.57%	274,860
Aug 11, 2026	34.95	36.60	34.25	35.05	35.05	0.29%	314,723
Aug 10, 2026	33.70	35.00	33.35	34.95	34.95	4.33%	286,887
Aug 7, 2026	32.70	34.20	32.55	33.50	33.50	2.29%	427,029
Aug 6, 2026	31.65	33.00	31.00	32.75	32.75	3.48%	309,311
Aug 5, 2026	30.95	32.00	30.55	31.65	31.65	2.26%	112,224
Aug 4, 2026	30.80	31.00	29.65	30.95	30.95	-	44,799
Aug 3, 2026	29.85	30.95	28.65	30.95	30.95	3.69%	115,148
Jul 31, 2026	28.60	30.00	28.35	29.85	29.85	4.01%	195,349
Jul 30, 2026	28.50	29.00	27.90	28.70	28.70	0.70%	141,255
Jul 29, 2026	29.80	30.50	27.30	28.50	28.50	-4.04%	273,269
Jul 28, 2026	31.95	31.95	28.50	29.70	29.70	-7.19%	421,556
Jul 27, 2026	32.20	32.20	31.05	32.00	32.00	-0.62%	97,207
Jul 24, 2026	32.00	32.60	31.05	32.20	32.20	0.94%	72,033
Jul 23, 2026	31.95	32.00	30.95	31.90	31.90	-0.16%	28,457
Jul 22, 2026	31.50	32.00	31.00	31.95	31.95	1.27%	128,061
Jul 21, 2026	31.30	31.55	30.00	31.55	31.55	-	72,493
Jul 20, 2026	31.10	31.55	29.70	31.55	31.55	1.45%	110,584
Jul 17, 2026	32.20	32.20	29.40	31.10	31.10	-3.57%	239,565
Jul 16, 2026	32.85	32.85	31.15	32.25	32.25	-1.98%	46,311
Jul 15, 2026	31.85	32.90	31.55	32.90	32.90	3.30%	50,293
Jul 14, 2026	33.00	33.00	30.85	31.85	31.85	-3.48%	260,272
Jul 13, 2026	32.30	33.50	32.00	33.00	33.00	2.17%	128,976
Jul 9, 2026	32.40	32.90	31.55	32.30	32.30	-0.62%	164,190
Jul 8, 2026	32.15	32.50	31.00	32.50	32.50	1.09%	53,300
Jul 7, 2026	32.65	33.15	31.00	32.15	32.15	-1.53%	163,395
Jul 6, 2026	32.80	33.00	31.55	32.65	32.65	-0.46%	42,884
Jul 3, 2026	32.90	32.90	31.55	32.80	32.80	-0.61%	41,145
Jul 2, 2026	32.45	33.10	31.55	33.00	33.00	1.54%	67,918
Jul 1, 2026	32.05	33.10	31.55	32.50	32.50	1.40%	55,859
Jun 30, 2026	31.95	32.10	31.20	32.05	32.05	0.31%	62,530
Jun 29, 2026	32.00	33.00	31.25	31.95	31.95	-0.16%	89,232
Jun 26, 2026	33.50	33.50	31.05	32.00	32.00	-4.48%	234,701
Jun 25, 2026	34.15	34.50	32.05	33.50	33.50	-2.05%	369,144
Jun 24, 2026	34.15	34.50	32.30	34.20	34.20	0.15%	150,087
Jun 23, 2026	34.35	34.65	33.05	34.15	34.15	-0.58%	80,836
Jun 22, 2026	34.55	34.70	33.05	34.35	34.35	-0.58%	90,813
Jun 18, 2026	34.65	34.70	33.05	34.55	34.55	-0.43%	77,828