Skip to main content
Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
7.91
-0.67 (-7.81%)
At close: Feb 21, 2025, 4:00 PM
8.00
+0.09 (1.13%)
After-hours: Feb 21, 2025, 7:35 PM EST

Advanced Flower Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.688.728.568.588.58-0.81%76,716
Feb 19, 20258.668.818.648.658.65-0.80%55,957
Feb 18, 20258.778.888.678.728.72-0.23%130,279
Feb 14, 20258.798.888.708.748.740.23%153,298
Feb 13, 20258.698.748.668.728.721.04%72,605
Feb 12, 20258.588.698.548.638.63-89,857
Feb 11, 20258.538.688.458.638.630.94%87,063
Feb 10, 20258.508.598.448.558.551.42%123,602
Feb 7, 20258.508.508.418.438.43-0.35%94,183
Feb 6, 20258.578.618.408.468.46-0.70%132,521
Feb 5, 20258.368.628.358.528.522.04%169,600
Feb 4, 20258.218.388.218.358.351.95%110,484
Feb 3, 20258.068.268.068.198.190.61%114,372
Jan 31, 20258.228.258.128.148.14-0.37%83,393
Jan 30, 20258.158.248.128.178.170.49%129,179
Jan 29, 20258.198.257.958.138.13-0.85%155,693
Jan 28, 20258.218.358.198.208.20-0.61%87,635
Jan 27, 20258.138.388.138.258.251.48%144,262
Jan 24, 20258.068.238.068.138.130.12%211,837
Jan 23, 20258.258.267.948.128.12-1.69%415,726
Jan 22, 20258.388.418.238.268.26-1.55%153,622
Jan 21, 20258.628.658.368.398.39-2.67%159,696
Jan 17, 20258.428.648.418.628.622.13%165,577
Jan 16, 20258.408.478.348.448.440.48%98,451
Jan 15, 20258.498.498.228.408.401.08%198,931
Jan 14, 20258.338.488.298.318.31-0.24%157,793
Jan 13, 20258.168.358.138.338.331.34%141,782
Jan 10, 20258.418.438.088.228.22-2.95%332,324
Jan 8, 20258.328.518.288.478.471.44%244,534
Jan 7, 20258.408.538.268.358.35-0.36%174,586
Jan 6, 20258.628.678.388.388.38-2.90%219,388
Jan 3, 20258.548.698.508.638.631.53%134,913
Jan 2, 20258.428.648.398.508.502.04%155,563
Dec 31, 20248.348.438.228.338.33-2.80%298,465
Dec 30, 20248.698.768.408.578.24-1.38%407,938
Dec 27, 20248.858.888.648.698.36-2.03%232,515
Dec 26, 20248.848.988.808.878.53-0.45%149,076
Dec 24, 20248.728.928.668.918.572.30%110,489
Dec 23, 20248.959.028.618.718.38-2.90%226,715
Dec 20, 20248.749.108.698.978.632.87%391,826
Dec 19, 20249.029.078.668.728.39-2.68%242,774
Dec 18, 20249.279.368.908.968.62-2.93%296,468
Dec 17, 20249.389.439.229.238.88-0.75%164,202
Dec 16, 20249.609.609.269.308.95-3.02%303,157
Dec 13, 20249.459.679.429.599.231.80%162,316
Dec 12, 20249.449.519.379.429.060.11%91,118
Dec 11, 20249.559.599.389.419.05-1.47%145,636
Dec 10, 20249.509.649.479.559.190.42%121,137
Dec 9, 20249.569.719.519.519.15-0.42%113,703
Dec 6, 20249.559.649.509.559.190.63%123,803
Dec 5, 20249.549.689.479.499.13-0.52%122,695
Dec 4, 20249.609.679.469.549.18-0.83%150,036
Dec 3, 20249.759.809.609.629.25-1.43%135,390
Dec 2, 20249.809.939.749.769.390.31%337,418
Nov 29, 20249.709.759.609.739.360.93%106,043
Nov 27, 20249.609.709.599.649.270.63%137,240
Nov 26, 20249.669.679.549.589.22-0.42%114,125
Nov 25, 20249.709.819.629.629.25-0.52%203,950
Nov 22, 20249.669.749.649.679.30-113,216
Nov 21, 20249.709.709.609.679.300.52%103,651
Nov 20, 20249.659.699.509.629.25-0.10%119,797
Nov 19, 20249.689.729.619.639.26-0.21%207,159
Nov 18, 20249.209.779.169.659.285.81%328,733
Nov 15, 20249.319.339.129.128.77-1.41%146,203
Nov 14, 20249.269.389.169.258.900.11%177,410
Nov 13, 20249.509.509.109.248.89-2.22%251,574
Nov 12, 20249.529.529.309.459.09-0.94%178,551
Nov 11, 20249.709.759.479.549.18-1.45%179,552
Nov 8, 20249.799.839.649.689.31-1.22%89,057
Nov 7, 20249.979.999.809.809.43-1.41%107,065
Nov 6, 202410.0910.209.599.949.560.91%232,445
Nov 5, 20249.719.889.709.859.481.44%140,729
Nov 4, 20249.659.749.629.719.340.62%106,385
Nov 1, 20249.849.899.659.659.28-1.03%103,595
Oct 31, 20249.969.989.759.759.38-2.21%81,904
Oct 30, 20249.8610.079.869.979.591.32%81,984
Oct 29, 202410.1010.109.829.849.47-2.77%158,881
Oct 28, 20249.9510.249.9510.129.731.71%115,677
Oct 25, 202410.0210.149.959.959.57-0.50%82,097
Oct 24, 202410.0110.029.8210.009.62-0.10%192,460
Oct 23, 202410.1010.109.9210.019.63-1.18%123,457
Oct 22, 202410.1610.1810.0510.139.74-0.10%76,705
Oct 21, 202410.3710.3710.1110.149.75-2.31%165,361
Oct 18, 202410.4710.4710.3410.389.98-0.76%134,042
Oct 17, 202410.3910.5010.3510.4610.060.58%143,900
Oct 16, 202410.0710.4110.0710.4010.001.96%155,224
Oct 15, 202410.0210.259.9910.209.811.69%164,292
Oct 14, 20249.7510.069.7510.039.653.19%139,317
Oct 11, 20249.639.799.639.729.351.04%152,703
Oct 10, 20249.889.889.609.629.25-2.63%132,304
Oct 9, 20249.7410.039.749.889.501.86%344,620
Oct 8, 20249.859.879.649.709.33-1.62%149,081
Oct 7, 20249.869.939.809.869.48-144,579
Oct 4, 20249.749.939.729.869.48-0.80%179,618
Oct 3, 20249.9710.009.879.949.56-0.30%159,788
Oct 2, 20249.9710.029.929.979.59-0.10%150,811
Oct 1, 202410.2010.209.969.989.60-2.25%187,508
Sep 30, 202410.2310.2510.1010.219.82-3.50%241,613
Sep 27, 202410.7010.7010.5610.589.86-0.38%278,686
Sep 26, 202410.7010.7210.4710.629.90-0.75%264,158