AFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	11.08	11.08	10.96	11.01	11.01	0.18%	34,215
Jan 16, 2025	10.84	11.01	10.84	10.99	10.99	1.38%	83,666
Jan 15, 2025	10.81	10.86	10.77	10.84	10.84	1.50%	42,091
Jan 14, 2025	10.67	10.71	10.67	10.68	10.68	-0.19%	33,421
Jan 13, 2025	10.72	10.74	10.61	10.70	10.70	-0.09%	83,001
Jan 10, 2025	10.79	10.79	10.71	10.71	10.71	-1.20%	91,744
Jan 8, 2025	10.87	10.87	10.80	10.84	10.84	-0.18%	53,790
Jan 7, 2025	10.92	10.92	10.85	10.86	10.86	-0.09%	50,819
Jan 6, 2025	10.95	10.95	10.85	10.87	10.87	-0.37%	58,050
Jan 3, 2025	10.92	11.01	10.87	10.91	10.91	0.09%	66,217
Jan 2, 2025	10.86	10.92	10.85	10.90	10.90	0.28%	63,531
Dec 31, 2024	10.85	10.92	10.84	10.87	10.83	0.28%	118,180
Dec 30, 2024	10.80	10.88	10.80	10.84	10.80	0.18%	93,431
Dec 27, 2024	10.87	10.90	10.79	10.82	10.78	-0.37%	189,945
Dec 26, 2024	10.82	10.90	10.80	10.86	10.82	0.46%	46,012
Dec 24, 2024	10.91	10.92	10.81	10.81	10.77	-0.73%	111,529
Dec 23, 2024	10.95	10.98	10.87	10.89	10.85	-0.73%	64,406
Dec 20, 2024	10.95	11.07	10.93	10.97	10.93	0.18%	144,417
Dec 19, 2024	11.06	11.13	10.91	10.95	10.91	-1.17%	113,224
Dec 18, 2024	11.10	11.16	11.07	11.08	11.04	-0.36%	135,127
Dec 17, 2024	11.16	11.50	11.08	11.12	11.08	-0.09%	96,025
Dec 16, 2024	11.23	11.32	11.13	11.13	11.09	-1.50%	142,392
Dec 13, 2024	11.43	11.43	11.29	11.30	11.26	-1.31%	58,921
Dec 12, 2024	11.50	11.50	11.42	11.45	11.41	-0.52%	30,944
Dec 11, 2024	11.45	11.58	11.45	11.51	11.47	0.79%	105,799
Dec 10, 2024	11.34	11.50	11.34	11.42	11.38	0.53%	115,239
Dec 9, 2024	11.38	11.39	11.34	11.36	11.32	-0.35%	38,928
Dec 6, 2024	11.42	11.42	11.36	11.40	11.36	-0.09%	53,174
Dec 5, 2024	11.45	11.46	11.37	11.41	11.37	-0.70%	92,935
Dec 4, 2024	11.48	11.49	11.46	11.49	11.41	0.26%	47,835
Dec 3, 2024	11.52	11.54	11.46	11.46	11.38	-0.52%	80,131
Dec 2, 2024	11.50	11.52	11.43	11.52	11.44	0.26%	62,413
Nov 29, 2024	11.48	11.51	11.44	11.49	11.41	0.44%	41,343
Nov 27, 2024	11.33	11.44	11.27	11.44	11.36	1.33%	65,462
Nov 26, 2024	11.31	11.32	11.25	11.29	11.21	-0.09%	84,691
Nov 25, 2024	11.31	11.34	11.28	11.30	11.22	0.71%	41,725
Nov 22, 2024	11.26	11.26	11.21	11.22	11.14	-0.09%	60,540
Nov 21, 2024	11.30	11.30	11.18	11.23	11.15	-0.27%	106,902
Nov 20, 2024	11.25	11.27	11.20	11.26	11.18	0.36%	66,229
Nov 19, 2024	11.31	11.34	11.16	11.22	11.14	-0.88%	64,287
Nov 18, 2024	11.34	11.37	11.29	11.32	11.24	0.18%	42,496
Nov 15, 2024	11.34	11.39	11.29	11.30	11.22	-0.62%	20,577
Nov 14, 2024	11.37	11.38	11.25	11.37	11.29	0.44%	54,869
Nov 13, 2024	11.31	11.36	11.30	11.32	11.24	0.67%	34,290
Nov 12, 2024	11.36	11.36	11.23	11.25	11.17	-1.01%	41,260
Nov 11, 2024	11.50	11.50	11.36	11.36	11.28	-0.44%	49,768
Nov 8, 2024	11.31	11.44	11.31	11.41	11.33	1.42%	36,273
Nov 7, 2024	11.22	11.28	11.19	11.25	11.17	0.54%	58,017
Nov 6, 2024	11.30	11.33	11.18	11.19	11.07	-1.41%	48,494
Nov 5, 2024	11.33	11.48	11.31	11.35	11.23	0.62%	79,605
Nov 4, 2024	11.22	11.39	11.22	11.28	11.16	0.53%	88,692
Nov 1, 2024	11.31	11.34	11.19	11.22	11.10	-0.80%	78,009
Oct 31, 2024	11.21	11.32	11.07	11.31	11.19	0.80%	97,270
Oct 30, 2024	11.17	11.24	11.16	11.22	11.10	0.63%	67,338
Oct 29, 2024	11.17	11.19	11.10	11.15	11.03	-0.76%	87,845
Oct 28, 2024	11.26	11.33	11.24	11.24	11.12	-0.08%	53,388
Oct 25, 2024	11.23	11.31	11.23	11.24	11.13	0.12%	48,770
Oct 24, 2024	11.31	11.35	11.22	11.23	11.11	-0.71%	53,927
Oct 23, 2024	11.47	11.47	11.29	11.31	11.19	-1.65%	92,915
Oct 22, 2024	11.63	11.65	11.49	11.50	11.38	-0.69%	59,326
Oct 21, 2024	11.69	11.75	11.58	11.58	11.46	-0.94%	59,365
Oct 18, 2024	11.67	11.70	11.62	11.69	11.57	0.43%	39,201
Oct 17, 2024	11.56	11.67	11.55	11.64	11.52	0.52%	65,793
Oct 16, 2024	11.56	11.62	11.54	11.58	11.46	0.26%	23,665
Oct 15, 2024	11.59	11.60	11.55	11.55	11.43	0.09%	87,661
Oct 14, 2024	11.63	11.63	11.51	11.54	11.42	-0.52%	109,273
Oct 11, 2024	11.61	11.73	11.60	11.60	11.48	-0.34%	130,377
Oct 10, 2024	11.72	11.72	11.62	11.64	11.52	-0.17%	72,735
Oct 9, 2024	11.66	11.78	11.66	11.66	11.54	-	105,355
Oct 8, 2024	11.68	11.71	11.65	11.66	11.54	-0.60%	47,634
Oct 7, 2024	11.78	11.81	11.69	11.73	11.61	-0.42%	63,018
Oct 4, 2024	11.85	11.85	11.78	11.78	11.66	-0.93%	48,441
Oct 3, 2024	11.90	11.91	11.86	11.89	11.77	-0.42%	70,122
Oct 2, 2024	11.84	11.95	11.83	11.94	11.78	0.51%	87,771
Oct 1, 2024	11.84	11.88	11.78	11.88	11.72	0.68%	53,995
Sep 30, 2024	11.67	11.80	11.66	11.80	11.64	1.11%	44,861
Sep 27, 2024	11.65	11.70	11.65	11.67	11.51	0.34%	32,674
Sep 26, 2024	11.67	11.71	11.63	11.63	11.47	-0.26%	35,202
Sep 25, 2024	11.66	11.71	11.64	11.66	11.50	0.17%	30,458
Sep 24, 2024	11.64	11.68	11.64	11.64	11.48	0.17%	22,097
Sep 23, 2024	11.64	11.67	11.61	11.62	11.46	-0.26%	64,037
Sep 20, 2024	11.70	11.71	11.65	11.65	11.49	-0.26%	23,419
Sep 19, 2024	11.69	11.70	11.66	11.68	11.52	-	30,477
Sep 18, 2024	11.66	11.70	11.65	11.68	11.52	0.34%	38,062
Sep 17, 2024	11.68	11.70	11.61	11.64	11.48	-0.09%	48,466
Sep 16, 2024	11.69	11.72	11.62	11.65	11.49	-0.17%	37,054
Sep 13, 2024	11.75	11.81	11.64	11.67	11.51	-0.60%	153,523
Sep 12, 2024	11.67	11.74	11.60	11.74	11.58	0.69%	39,423
Sep 11, 2024	11.53	11.67	11.53	11.66	11.50	1.22%	62,432
Sep 10, 2024	11.47	11.54	11.47	11.52	11.36	0.26%	72,811
Sep 9, 2024	11.47	11.50	11.45	11.49	11.33	0.31%	67,049
Sep 6, 2024	11.45	11.47	11.44	11.46	11.30	0.04%	61,398
Sep 5, 2024	11.41	11.46	11.40	11.45	11.29	0.17%	74,601
Sep 4, 2024	11.42	11.44	11.40	11.43	11.24	0.09%	71,822
Sep 3, 2024	11.44	11.45	11.42	11.42	11.23	0.18%	48,288
Aug 30, 2024	11.41	11.42	11.38	11.40	11.21	0.18%	55,510
Aug 29, 2024	11.37	11.40	11.36	11.38	11.19	-0.09%	85,771
Aug 28, 2024	11.38	11.41	11.37	11.39	11.20	-0.09%	89,968
Aug 27, 2024	11.41	11.42	11.37	11.40	11.21	-0.44%	109,728
Aug 26, 2024	11.47	11.50	11.41	11.45	11.26	-0.17%	60,224