Afastor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.50	35.95	34.25	35.85	35.85	0.99%	189,795
Jun 2, 2026	35.25	35.50	34.05	35.50	35.50	0.42%	161,807
Jun 1, 2026	35.80	35.85	34.05	35.35	35.35	-1.26%	209,965
May 29, 2026	35.60	35.95	34.30	35.80	35.80	0.56%	290,854
May 28, 2026	36.95	37.00	34.35	35.60	35.60	-3.26%	344,484
May 27, 2026	36.95	38.75	35.55	36.80	36.80	-0.41%	397,433
May 26, 2026	34.95	36.95	34.90	36.95	36.95	5.72%	555,895
May 25, 2026	35.00	35.20	33.50	34.95	34.95	-	217,955
May 22, 2026	33.70	35.50	33.50	34.95	34.95	3.86%	324,873
May 21, 2026	33.65	34.70	32.50	33.65	33.65	0.60%	579,946
May 20, 2026	34.95	34.95	32.70	33.45	33.45	-4.15%	336,296
May 19, 2026	36.45	36.45	33.35	34.90	34.90	-4.25%	738,820
May 18, 2026	37.00	37.80	35.15	36.45	36.45	-1.75%	273,249
May 15, 2026	36.85	37.80	35.05	37.10	37.10	0.68%	358,372
May 14, 2026	35.85	37.50	35.70	36.85	36.85	2.65%	435,256
May 13, 2026	35.35	36.25	34.35	35.90	35.90	-0.55%	534,835
May 12, 2026	39.80	41.00	34.00	36.10	36.10	-10.86%	2,100,810
May 11, 2026	39.00	42.30	37.50	40.50	40.50	3.85%	1,633,845
May 8, 2026	37.10	41.55	35.50	39.00	39.00	5.12%	3,152,991
May 7, 2026	31.95	37.20	31.50	37.10	37.10	16.12%	2,153,532
May 6, 2026	30.35	32.00	30.05	31.95	31.95	5.45%	858,686
May 5, 2026	30.45	30.50	29.35	30.30	30.30	-0.49%	313,038
May 4, 2026	29.95	31.05	29.55	30.45	30.45	1.67%	455,573
Apr 30, 2026	31.10	32.60	29.00	29.95	29.95	-3.70%	662,727
Apr 29, 2026	30.50	33.15	30.25	31.10	31.10	1.47%	801,084
Apr 28, 2026	26.35	33.00	26.35	30.65	30.65	16.32%	1,571,689
Apr 27, 2026	26.50	27.00	25.25	26.35	26.35	-0.57%	135,994
Apr 24, 2026	27.20	27.30	25.45	26.50	26.50	-2.57%	366,388
Apr 23, 2026	29.10	29.45	26.00	27.20	27.20	-6.21%	506,063
Apr 22, 2026	28.45	29.60	27.05	29.00	29.00	1.93%	1,109,222
Apr 21, 2026	26.15	28.80	25.65	28.45	28.45	8.80%	652,317
Apr 20, 2026	26.05	27.20	25.00	26.15	26.15	-3.15%	476,591
Apr 17, 2026	28.95	28.95	25.95	27.00	27.00	-6.74%	757,453
Apr 16, 2026	28.50	29.75	27.45	28.95	28.95	1.58%	581,788
Apr 15, 2026	26.45	28.50	26.20	28.50	28.50	7.75%	1,172,377
Apr 14, 2026	26.00	26.80	25.45	26.45	26.45	1.73%	338,652
Apr 13, 2026	25.90	27.15	25.05	26.00	26.00	1.17%	561,051
Apr 10, 2026	25.50	25.70	24.75	25.70	25.70	0.78%	159,404
Apr 9, 2026	25.90	26.00	24.85	25.50	25.50	-1.54%	58,229
Apr 8, 2026	25.10	26.10	24.80	25.90	25.90	3.19%	210,653
Apr 7, 2026	24.10	25.25	23.95	25.10	25.10	4.15%	66,486
Apr 2, 2026	25.20	26.25	23.45	24.10	24.10	-4.37%	213,762
Apr 1, 2026	22.60	25.25	22.60	25.20	25.20	11.50%	186,640
Mar 31, 2026	24.65	24.65	21.90	22.60	22.60	-8.32%	323,957
Mar 30, 2026	24.40	24.65	23.55	24.65	24.65	0.82%	74,378
Mar 27, 2026	25.00	25.00	23.00	24.45	24.45	-2.20%	321,696
Mar 26, 2026	26.50	27.35	24.05	25.00	25.00	-5.66%	540,174
Mar 25, 2026	24.95	26.60	24.85	26.50	26.50	6.85%	277,235
Mar 24, 2026	25.45	26.30	23.00	24.80	24.80	-2.55%	457,357
Mar 23, 2026	26.90	27.85	24.50	25.45	25.45	-8.62%	781,766