Skip to main content
Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
8.97
+0.25 (2.87%)
Dec 20, 2024, 4:00 PM EST - Market closed

Advanced Flower Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.749.108.698.978.972.87%391,787
Dec 19, 20249.029.078.668.728.72-2.68%242,800
Dec 18, 20249.279.368.908.968.96-2.93%296,500
Dec 17, 20249.389.439.229.239.23-0.75%164,202
Dec 16, 20249.609.609.269.309.30-3.02%303,157
Dec 13, 20249.459.669.429.599.591.80%162,316
Dec 12, 20249.449.519.379.429.420.11%91,118
Dec 11, 20249.559.599.389.419.41-1.47%145,636
Dec 10, 20249.509.649.479.559.550.42%121,137
Dec 9, 20249.569.719.519.519.51-0.42%113,703
Dec 6, 20249.559.649.509.559.550.63%123,803
Dec 5, 20249.549.689.479.499.49-0.52%122,695
Dec 4, 20249.609.679.469.549.54-0.83%150,036
Dec 3, 20249.759.809.609.629.62-1.43%135,390
Dec 2, 20249.809.939.749.769.760.31%337,418
Nov 29, 20249.709.759.609.739.730.93%106,043
Nov 27, 20249.609.709.599.649.640.63%137,240
Nov 26, 20249.669.679.549.589.58-0.42%114,125
Nov 25, 20249.709.819.629.629.62-0.52%204,000
Nov 22, 20249.669.749.649.679.67-113,216
Nov 21, 20249.709.709.609.679.670.52%103,651
Nov 20, 20249.659.699.509.629.62-0.10%119,800
Nov 19, 20249.689.729.619.639.63-0.21%207,200
Nov 18, 20249.209.779.169.659.655.81%328,733
Nov 15, 20249.319.339.129.129.12-1.41%146,203
Nov 14, 20249.269.389.169.259.250.11%177,410
Nov 13, 20249.509.509.109.249.24-2.22%251,574
Nov 12, 20249.529.529.309.459.45-0.94%178,551
Nov 11, 20249.709.759.479.549.54-1.45%179,552
Nov 8, 20249.799.839.649.689.68-1.22%89,100
Nov 7, 20249.979.999.809.809.80-1.41%107,065
Nov 6, 202410.0910.209.599.949.940.91%232,445
Nov 5, 20249.719.889.709.859.851.44%140,729
Nov 4, 20249.659.749.629.719.710.62%106,385
Nov 1, 20249.849.899.659.659.65-1.03%103,595
Oct 31, 20249.969.989.759.759.75-2.21%81,904
Oct 30, 20249.8610.079.869.979.971.32%82,000
Oct 29, 202410.1010.109.829.849.84-2.77%158,900
Oct 28, 20249.9510.249.9510.1210.121.71%115,700
Oct 25, 202410.0210.149.959.959.95-0.50%82,100
Oct 24, 202410.0110.029.8210.0010.00-0.10%192,460
Oct 23, 202410.1010.109.9210.0110.01-1.18%123,457
Oct 22, 202410.1610.1810.0510.1310.13-0.10%76,705
Oct 21, 202410.3710.3710.1110.1410.14-2.31%165,361
Oct 18, 202410.4710.4710.3410.3810.38-0.76%134,042
Oct 17, 202410.3910.5010.3510.4610.460.58%143,900
Oct 16, 202410.0710.4110.0710.4010.401.96%155,224
Oct 15, 202410.0210.259.9910.2010.201.69%164,300
Oct 14, 20249.7510.069.7510.0310.033.19%139,317
Oct 11, 20249.639.799.639.729.721.04%152,703
Oct 10, 20249.889.889.609.629.62-2.63%132,304
Oct 9, 20249.7410.039.749.889.881.86%344,620
Oct 8, 20249.859.879.649.709.70-1.62%149,081
Oct 7, 20249.869.939.809.869.86-144,600
Oct 4, 20249.749.939.729.869.86-0.80%179,618
Oct 3, 20249.9710.009.879.949.94-0.30%159,800
Oct 2, 20249.9710.029.929.979.97-0.10%150,811
Oct 1, 202410.2010.209.969.989.98-2.25%187,508
Sep 30, 202410.2310.2510.1010.2110.21-3.50%241,613
Sep 27, 202410.7010.7010.5610.5810.25-0.38%278,686
Sep 26, 202410.7010.7210.4710.6210.29-0.75%264,158
Sep 25, 202410.7010.7810.5610.7010.37-585,330
Sep 24, 202410.7610.7910.6610.7010.37-0.28%351,834
Sep 23, 202410.7110.7910.6610.7310.400.28%237,600
Sep 20, 202410.6610.7610.6510.7010.37-0.47%226,252
Sep 19, 202410.8710.8810.6610.7510.411.03%210,100
Sep 18, 202410.6810.8310.6110.6410.310.19%243,827
Sep 17, 202410.5610.7110.5310.6210.290.76%242,818
Sep 16, 202410.3410.5810.3210.5410.211.93%229,581
Sep 13, 202410.2410.3510.0310.3410.021.87%265,124
Sep 12, 202410.0510.189.9710.159.831.60%139,500
Sep 11, 202410.0810.179.829.999.68-0.89%131,000
Sep 10, 202410.1710.2610.0010.089.77-0.79%206,209
Sep 9, 202410.4310.4510.1210.169.84-1.74%200,549
Sep 6, 202410.3210.3910.2310.3410.020.29%160,310
Sep 5, 202410.3010.4410.2910.319.980.68%132,763
Sep 4, 202410.3510.3510.2310.249.92-1.35%94,709
Sep 3, 202410.4610.4610.3410.3810.06-0.76%134,551
Aug 30, 202410.4310.4810.3710.4610.130.29%147,507
Aug 29, 202410.2010.5010.1710.4310.102.56%256,140
Aug 28, 202410.2010.3010.1710.179.85-0.20%147,100
Aug 27, 202410.2510.2510.1310.199.87-0.39%97,400
Aug 26, 202410.2410.2710.1610.239.910.39%111,513
Aug 23, 202410.0510.2210.0510.199.872.00%197,500
Aug 22, 202410.1010.199.979.999.68-1.38%134,400
Aug 21, 202410.0010.149.9810.139.811.71%145,820
Aug 20, 20249.9610.069.959.969.65-0.40%132,351
Aug 19, 20249.9010.009.8710.009.691.21%185,200
Aug 16, 20249.939.989.799.889.570.30%290,603
Aug 15, 20249.9510.009.719.859.54-0.51%171,501
Aug 14, 20249.919.929.759.909.59-105,917
Aug 13, 20249.809.939.779.909.592.06%182,800
Aug 12, 20249.569.759.469.709.401.36%140,400
Aug 9, 20249.729.729.439.579.27-1.34%115,931
Aug 8, 20249.529.839.289.709.403.19%271,914
Aug 7, 20248.839.448.839.409.118.29%236,507
Aug 6, 20248.488.808.488.688.412.36%118,606
Aug 5, 20248.508.588.188.488.22-3.20%228,600
Aug 2, 20248.808.938.708.768.49-0.23%121,197
Aug 1, 20248.929.008.748.788.51-2.12%114,046