AFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.25	11.27	11.20	11.26	11.26	0.36%	66,229
Nov 19, 2024	11.31	11.34	11.16	11.22	11.22	-0.88%	64,287
Nov 18, 2024	11.34	11.37	11.29	11.32	11.32	0.18%	42,496
Nov 15, 2024	11.34	11.39	11.29	11.30	11.30	-0.62%	20,577
Nov 14, 2024	11.37	11.38	11.25	11.37	11.37	0.44%	54,869
Nov 13, 2024	11.31	11.36	11.30	11.32	11.32	0.67%	34,290
Nov 12, 2024	11.36	11.36	11.23	11.25	11.25	-1.01%	41,260
Nov 11, 2024	11.50	11.50	11.36	11.36	11.36	-0.44%	49,768
Nov 8, 2024	11.31	11.44	11.31	11.41	11.41	1.42%	36,273
Nov 7, 2024	11.22	11.28	11.19	11.25	11.25	0.54%	58,017
Nov 6, 2024	11.30	11.33	11.18	11.19	11.15	-1.41%	48,494
Nov 5, 2024	11.33	11.48	11.31	11.35	11.31	0.62%	79,605
Nov 4, 2024	11.22	11.39	11.22	11.28	11.24	0.53%	88,692
Nov 1, 2024	11.31	11.34	11.19	11.22	11.18	-0.80%	78,009
Oct 31, 2024	11.21	11.32	11.07	11.31	11.27	0.80%	97,270
Oct 30, 2024	11.17	11.24	11.16	11.22	11.18	0.63%	67,338
Oct 29, 2024	11.17	11.19	11.10	11.15	11.11	-0.76%	87,845
Oct 28, 2024	11.26	11.33	11.24	11.24	11.20	-0.08%	53,388
Oct 25, 2024	11.23	11.31	11.23	11.24	11.20	0.12%	48,770
Oct 24, 2024	11.31	11.35	11.22	11.23	11.19	-0.71%	53,927
Oct 23, 2024	11.47	11.47	11.29	11.31	11.27	-1.65%	92,915
Oct 22, 2024	11.63	11.65	11.49	11.50	11.46	-0.69%	59,326
Oct 21, 2024	11.69	11.75	11.58	11.58	11.54	-0.94%	59,365
Oct 18, 2024	11.67	11.70	11.62	11.69	11.65	0.43%	39,201
Oct 17, 2024	11.56	11.67	11.55	11.64	11.60	0.52%	65,793
Oct 16, 2024	11.56	11.62	11.54	11.58	11.54	0.26%	23,665
Oct 15, 2024	11.59	11.60	11.55	11.55	11.51	0.09%	87,661
Oct 14, 2024	11.63	11.63	11.51	11.54	11.50	-0.52%	109,273
Oct 11, 2024	11.61	11.73	11.60	11.60	11.56	-0.34%	130,377
Oct 10, 2024	11.72	11.72	11.62	11.64	11.60	-0.17%	72,735
Oct 9, 2024	11.66	11.78	11.66	11.66	11.62	-	105,355
Oct 8, 2024	11.68	11.71	11.65	11.66	11.62	-0.60%	47,634
Oct 7, 2024	11.78	11.81	11.69	11.73	11.69	-0.42%	63,018
Oct 4, 2024	11.85	11.85	11.78	11.78	11.74	-0.93%	48,441
Oct 3, 2024	11.90	11.91	11.86	11.89	11.85	-0.42%	70,122
Oct 2, 2024	11.84	11.95	11.83	11.94	11.86	0.51%	87,771
Oct 1, 2024	11.84	11.88	11.78	11.88	11.80	0.68%	53,995
Sep 30, 2024	11.67	11.80	11.66	11.80	11.72	1.11%	44,861
Sep 27, 2024	11.65	11.70	11.65	11.67	11.59	0.34%	32,674
Sep 26, 2024	11.67	11.71	11.63	11.63	11.55	-0.26%	35,202
Sep 25, 2024	11.66	11.71	11.64	11.66	11.58	0.17%	30,458
Sep 24, 2024	11.64	11.68	11.64	11.64	11.56	0.17%	22,097
Sep 23, 2024	11.64	11.67	11.61	11.62	11.54	-0.26%	64,037
Sep 20, 2024	11.70	11.71	11.65	11.65	11.57	-0.26%	23,419
Sep 19, 2024	11.69	11.70	11.66	11.68	11.60	-	30,477
Sep 18, 2024	11.66	11.70	11.65	11.68	11.60	0.34%	38,062
Sep 17, 2024	11.68	11.70	11.61	11.64	11.56	-0.09%	48,466
Sep 16, 2024	11.69	11.72	11.62	11.65	11.57	-0.17%	37,054
Sep 13, 2024	11.75	11.81	11.64	11.67	11.59	-0.60%	153,523
Sep 12, 2024	11.67	11.74	11.60	11.74	11.66	0.69%	39,423
Sep 11, 2024	11.53	11.67	11.53	11.66	11.58	1.22%	62,432
Sep 10, 2024	11.47	11.54	11.47	11.52	11.44	0.26%	72,811
Sep 9, 2024	11.47	11.50	11.45	11.49	11.41	0.31%	67,049
Sep 6, 2024	11.45	11.47	11.44	11.46	11.38	0.04%	61,398
Sep 5, 2024	11.41	11.46	11.40	11.45	11.37	0.17%	74,601
Sep 4, 2024	11.42	11.44	11.40	11.43	11.32	0.09%	71,822
Sep 3, 2024	11.44	11.45	11.42	11.42	11.31	0.18%	48,288
Aug 30, 2024	11.41	11.42	11.38	11.40	11.29	0.18%	55,510
Aug 29, 2024	11.37	11.40	11.36	11.38	11.27	-0.09%	85,771
Aug 28, 2024	11.38	11.41	11.37	11.39	11.28	-0.09%	89,968
Aug 27, 2024	11.41	11.42	11.37	11.40	11.29	-0.44%	109,728
Aug 26, 2024	11.47	11.50	11.41	11.45	11.34	-0.17%	60,224
Aug 23, 2024	11.48	11.49	11.40	11.47	11.36	0.39%	38,608
Aug 22, 2024	11.47	11.47	11.41	11.43	11.31	-0.48%	10,724
Aug 21, 2024	11.45	11.49	11.41	11.48	11.37	0.61%	28,762
Aug 20, 2024	11.45	11.48	11.41	11.41	11.30	-0.35%	54,208
Aug 19, 2024	11.49	11.50	11.45	11.45	11.34	-0.43%	39,006
Aug 16, 2024	11.51	11.55	11.45	11.50	11.39	0.26%	48,848
Aug 15, 2024	11.49	11.50	11.46	11.47	11.36	-0.35%	27,632
Aug 14, 2024	11.49	11.51	11.48	11.51	11.40	0.35%	22,016
Aug 13, 2024	11.40	11.48	11.39	11.47	11.36	0.97%	57,742
Aug 12, 2024	11.30	11.36	11.30	11.36	11.25	0.22%	30,205
Aug 9, 2024	11.32	11.35	11.32	11.34	11.22	0.49%	37,874
Aug 8, 2024	11.34	11.40	11.27	11.28	11.17	-0.79%	82,594
Aug 7, 2024	11.36	11.43	11.32	11.37	11.26	0.53%	101,563
Aug 6, 2024	11.25	11.33	11.25	11.31	11.20	0.27%	88,582
Aug 5, 2024	11.36	11.36	11.24	11.28	11.17	-0.79%	100,101
Aug 2, 2024	11.36	11.40	11.28	11.37	11.26	0.35%	44,403
Aug 1, 2024	11.22	11.35	11.22	11.33	11.22	0.62%	61,217
Jul 31, 2024	11.24	11.27	11.22	11.26	11.12	0.27%	62,490
Jul 30, 2024	11.18	11.24	11.18	11.23	11.09	0.45%	31,961
Jul 29, 2024	11.21	11.22	11.17	11.18	11.04	-0.18%	45,392
Jul 26, 2024	11.17	11.21	11.15	11.20	11.06	0.27%	55,039
Jul 25, 2024	11.15	11.18	11.14	11.17	11.03	0.18%	36,226
Jul 24, 2024	11.19	11.21	11.15	11.15	11.01	-0.54%	52,408
Jul 23, 2024	11.23	11.24	11.21	11.21	11.07	-0.28%	71,304
Jul 22, 2024	11.29	11.29	11.24	11.24	11.10	-0.07%	110,647
Jul 19, 2024	11.24	11.26	11.22	11.25	11.11	-	50,802
Jul 18, 2024	11.23	11.28	11.23	11.25	11.11	-0.27%	67,753
Jul 17, 2024	11.19	11.28	11.19	11.28	11.14	0.27%	62,521
Jul 16, 2024	11.28	11.28	11.25	11.25	11.11	-0.13%	38,030
Jul 15, 2024	11.26	11.28	11.26	11.27	11.12	-0.31%	53,177
Jul 12, 2024	11.21	11.32	11.21	11.30	11.16	0.49%	38,221
Jul 11, 2024	11.15	11.27	11.12	11.25	11.10	0.58%	56,313
Jul 10, 2024	11.16	11.20	11.12	11.18	11.01	0.45%	56,178
Jul 9, 2024	11.13	11.15	11.12	11.13	10.96	-0.27%	29,930
Jul 8, 2024	11.14	11.16	11.14	11.16	10.99	-	37,014
Jul 5, 2024	11.09	11.18	11.09	11.16	10.99	0.27%	14,763
Jul 3, 2024	11.04	11.14	11.04	11.13	10.96	0.63%	11,551
Jul 2, 2024	11.09	11.10	11.04	11.06	10.89	-	79,352