Afastor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.00	32.00	30.15	30.90	30.90	-3.44%	102,325
Oct 7, 2026	32.15	32.30	30.95	32.00	32.00	-0.47%	46,578
Oct 6, 2026	31.55	33.15	30.80	32.15	32.15	2.06%	317,657
Oct 5, 2026	31.00	31.55	30.25	31.50	31.50	2.11%	99,852
Oct 2, 2026	29.85	30.85	28.75	30.85	30.85	4.58%	63,621
Oct 1, 2026	29.60	30.00	28.55	29.50	29.50	-0.34%	100,467
Sep 30, 2026	29.75	29.75	28.50	29.60	29.60	-1.33%	74,233
Sep 29, 2026	30.10	30.20	28.90	30.00	30.00	-	78,539
Sep 24, 2026	30.15	30.15	29.05	30.00	30.00	-0.50%	57,320
Sep 23, 2026	30.15	30.50	29.25	30.15	30.15	-	59,547
Sep 22, 2026	30.75	31.00	29.05	30.15	30.15	-1.95%	155,293
Sep 21, 2026	31.10	31.10	29.45	30.75	30.75	-1.13%	134,195
Sep 18, 2026	30.55	31.30	30.30	31.10	31.10	2.30%	82,071
Sep 17, 2026	30.90	31.65	30.00	30.40	30.40	0.16%	703,553
Sep 16, 2026	29.90	31.03	29.56	30.78	30.35	2.96%	588,922
Sep 15, 2026	29.73	29.90	29.18	29.90	29.48	-	208,221
Sep 14, 2026	30.19	30.36	28.76	29.90	29.48	-0.98%	331,032
Sep 11, 2026	30.99	30.99	29.14	30.19	29.77	-3.11%	203,790
Sep 10, 2026	30.36	31.84	29.94	31.16	30.73	0.82%	509,596
Sep 9, 2026	29.31	30.99	28.88	30.91	30.48	5.47%	346,941
Sep 8, 2026	29.14	29.31	28.88	29.31	28.90	0.58%	100,571
Sep 7, 2026	28.97	29.69	27.87	29.14	28.73	0.73%	140,037
Sep 4, 2026	28.93	29.01	28.04	28.93	28.52	-0.15%	34,819
Sep 3, 2026	28.88	29.05	28.25	28.97	28.56	0.29%	124,569
Sep 2, 2026	28.76	29.09	28.25	28.88	28.48	0.44%	45,743
Sep 1, 2026	28.76	28.84	27.87	28.76	28.36	-	85,657
Aug 31, 2026	28.84	28.84	28.12	28.76	28.36	-0.29%	72,409
Aug 28, 2026	28.76	29.22	28.55	28.84	28.44	0.74%	110,005
Aug 27, 2026	28.59	28.76	28.25	28.63	28.23	-	42,589
Aug 26, 2026	28.80	28.80	27.96	28.63	28.23	-0.73%	70,400
Aug 25, 2026	28.67	28.84	28.04	28.84	28.44	0.59%	81,975
Aug 24, 2026	28.50	28.80	27.91	28.67	28.27	0.44%	70,049
Aug 21, 2026	28.38	28.55	27.83	28.55	28.15	0.59%	58,960
Aug 20, 2026	28.55	29.09	27.53	28.38	27.98	-0.59%	67,602
Aug 19, 2026	29.09	29.09	27.75	28.55	28.15	-2.45%	194,813
Aug 18, 2026	28.80	29.26	27.87	29.26	28.86	1.61%	58,015
Aug 17, 2026	28.50	29.69	27.91	28.80	28.40	-0.15%	109,495
Aug 14, 2026	28.59	32.17	28.25	28.84	28.44	0.59%	906,685
Aug 13, 2026	29.05	29.56	28.12	28.67	28.27	-1.45%	240,077
Aug 12, 2026	29.56	30.78	28.21	29.09	28.69	-1.57%	325,928
Aug 11, 2026	29.47	30.87	28.88	29.56	29.15	0.29%	373,198
Aug 10, 2026	28.42	29.52	28.12	29.47	29.06	4.33%	340,190
Aug 7, 2026	27.58	28.84	27.45	28.25	27.86	2.29%	506,370
Aug 6, 2026	26.69	27.83	26.14	27.62	27.23	3.48%	366,780
Aug 5, 2026	26.10	26.99	25.76	26.69	26.32	2.26%	133,075
Aug 4, 2026	25.97	26.14	25.00	26.10	25.74	-	53,122
Aug 3, 2026	25.17	26.10	24.16	26.10	25.74	3.69%	136,542
Jul 31, 2026	24.12	25.30	23.91	25.17	24.82	4.01%	231,644
Jul 30, 2026	24.03	24.46	23.53	24.20	23.87	0.70%	167,500
Jul 29, 2026	25.13	25.72	23.02	24.03	23.70	-4.04%	324,042