Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
4.560
-0.180 (-3.80%)
At close: Jul 24, 2025, 4:00 PM
4.649
+0.089 (1.95%)
After-hours: Jul 24, 2025, 7:55 PM EDT

Advanced Flower Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20254.694.704.544.564.56-3.80%97,199
Jul 23, 20254.844.854.674.744.74-2.07%193,119
Jul 22, 20254.544.854.524.844.847.32%188,801
Jul 21, 20254.624.674.514.514.51-1.31%89,064
Jul 18, 20254.524.594.474.574.571.11%146,253
Jul 17, 20254.554.614.414.524.52-0.44%299,677
Jul 16, 20254.494.604.464.544.542.02%85,232
Jul 15, 20254.594.614.454.454.45-2.63%173,633
Jul 14, 20254.534.634.534.574.570.88%105,393
Jul 11, 20254.534.594.474.534.53-0.88%167,003
Jul 10, 20254.654.724.574.574.57-2.14%157,239
Jul 9, 20254.564.694.564.674.672.19%119,254
Jul 8, 20254.484.644.484.574.572.24%130,547
Jul 7, 20254.634.684.474.474.47-4.89%203,072
Jul 3, 20254.704.754.644.704.70-0.42%119,388
Jul 2, 20254.514.754.484.724.724.66%383,367
Jul 1, 20254.474.584.394.514.510.67%373,517
Jun 30, 20254.614.644.454.484.48-5.88%298,719
Jun 27, 20254.824.904.734.764.61-1.24%274,190
Jun 26, 20254.764.824.694.824.662.34%125,622
Jun 25, 20254.784.804.704.714.56-1.05%132,831
Jun 24, 20254.694.804.674.764.611.49%106,216
Jun 23, 20254.624.704.574.694.541.30%163,099
Jun 20, 20254.624.664.534.634.480.87%243,582
Jun 18, 20254.404.624.394.594.444.08%170,009
Jun 17, 20254.404.474.334.414.270.46%198,945
Jun 16, 20254.624.704.324.394.25-3.41%451,930
Jun 13, 20255.455.474.554.554.40-20.40%1,296,187
Jun 12, 20255.625.765.585.715.531.60%102,081
Jun 11, 20255.655.785.575.625.44-0.35%97,372
Jun 10, 20255.525.655.485.645.462.17%132,447
Jun 9, 20255.525.605.485.525.340.73%108,650
Jun 6, 20255.405.495.365.485.302.43%180,043
Jun 5, 20255.405.405.255.355.18-1.11%112,930
Jun 4, 20255.375.475.315.415.241.69%120,490
Jun 3, 20255.135.335.045.325.153.50%157,647
Jun 2, 20254.985.184.935.144.973.63%288,136
May 30, 20254.975.004.874.964.80-0.20%89,406
May 29, 20254.955.014.894.974.811.22%77,092
May 28, 20254.985.054.854.914.75-1.21%208,938
May 27, 20254.835.014.784.974.815.30%217,293
May 23, 20254.804.874.724.724.57-2.28%211,815
May 22, 20254.985.014.814.834.67-3.01%186,566
May 21, 20255.165.164.944.984.82-2.54%240,478
May 20, 20255.155.234.915.114.94-0.78%195,627
May 19, 20255.205.255.125.154.98-2.28%123,429
May 16, 20255.315.315.015.275.100.19%185,833
May 15, 20255.445.445.015.265.09-3.84%258,695
May 14, 20255.705.875.475.475.29-5.20%249,571
May 13, 20255.735.775.625.775.582.12%99,671