Skip to main content

Afc Gamma Inc (NQ: AFCG )

12.20 +0.36 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.12 13.30 13.04 13.15 120,581 -0.03(-0.20%)
Feb 25, 2022 13.08 13.22 13.00 13.18 109,775 +0.11(+0.87%)
Feb 24, 2022 12.34 13.10 12.32 13.06 146,494 +0.47(+3.70%)
Feb 23, 2022 13.08 13.12 12.52 12.60 151,721 -0.39(-2.97%)
Feb 22, 2022 13.26 13.31 12.81 12.98 166,683 -0.27(-2.06%)
Feb 18, 2022 13.26 0 +0.11(+0.86%)
Feb 17, 2022 13.65 13.65 13.12 13.14 204,667 -0.36(-2.66%)
Feb 16, 2022 13.52 13.62 13.42 13.50 269,494 +0.05(+0.40%)
Feb 15, 2022 13.08 13.53 13.08 13.45 164,349 +0.41(+3.11%)
Feb 14, 2022 13.38 13.44 12.88 13.04 136,515 -0.27(-2.05%)
Feb 11, 2022 13.01 13.38 12.92 13.32 273,677 +0.31(+2.35%)
Feb 10, 2022 12.98 13.40 12.96 13.01 137,763 -0.18(-1.36%)
Feb 09, 2022 13.08 13.22 12.98 13.19 113,111 +0.25(+1.90%)
Feb 08, 2022 12.93 13.13 12.89 12.94 111,903 +0.01(+0.10%)
Feb 07, 2022 12.90 13.09 12.86 12.93 350,443 +0.01(+0.10%)
Feb 04, 2022 13.38 13.38 12.86 12.92 164,363 -0.29(-2.22%)
Feb 03, 2022 13.24 13.18 13.21 130,784 -0.16(-1.20%)
Feb 02, 2022 13.45 13.53 13.06 13.37 156,796 -0.05(-0.40%)
Feb 01, 2022 13.10 13.49 12.83 13.42 245,050 +0.31(+2.39%)
Jan 31, 2022 12.34 13.12 13.11 203,039 +0.66(+5.29%)
Jan 28, 2022 12.08 12.46 12.05 12.45 187,949 +0.31(+2.52%)
Jan 27, 2022 12.40 12.55 12.08 12.14 297,258 -0.17(-1.41%)
Jan 26, 2022 12.92 12.93 12.27 12.32 228,895 -0.43(-3.39%)
Jan 25, 2022 12.68 12.92 12.52 12.75 253,808 -0.07(-0.57%)
Jan 24, 2022 12.74 12.89 12.03 12.82 509,998 +0.03(+0.26%)
Jan 21, 2022 13.02 13.23 12.79 12.79 271,197 -0.31(-2.39%)
Jan 20, 2022 13.32 13.49 13.09 13.10 209,420 -0.21(-1.55%)
Jan 19, 2022 13.48 13.60 13.30 13.31 160,603 -0.20(-1.48%)
Jan 18, 2022 13.61 13.80 13.48 13.51 193,319 -0.14(-1.02%)
Jan 14, 2022 13.65 0 +0.11(+0.84%)
Jan 13, 2022 13.56 13.69 13.52 13.54 278,606 +0.02(+0.15%)
Jan 12, 2022 13.50 13.67 13.45 13.52 247,977 +0.08(+0.59%)
Jan 11, 2022 13.49 13.71 13.33 13.44 350,877 +0.01(+0.10%)
Jan 10, 2022 13.54 13.58 13.32 13.42 349,917 +0.04(+0.30%)
Jan 07, 2022 13.32 13.54 13.32 13.38 564,995 +0.07(+0.50%)
Jan 06, 2022 13.32 13.55 13.32 13.32 2,246,219 -0.37(-2.72%)
Jan 05, 2022 13.94 14.23 13.55 13.69 595,349 -0.20(-1.44%)
Jan 04, 2022 14.26 14.40 13.82 13.89 993,168 -1.21(-7.98%)
Jan 03, 2022 15.27 15.45 14.96 15.09 248,051 -0.06(-0.40%)
Dec 31, 2021 14.85 15.19 14.82 15.15 139,363 +0.30(+2.02%)
Dec 30, 2021 14.96 15.14 14.80 14.85 169,319 +0.00(+0.00%)
Dec 29, 2021 14.86 14.89 14.68 14.85 192,971 -0.01(-0.04%)
Dec 28, 2021 14.76 14.93 14.67 14.86 279,652 +0.19(+1.29%)
Dec 27, 2021 14.33 14.70 14.26 14.67 392,037 +0.59(+4.21%)
Dec 23, 2021 13.71 14.14 13.70 14.08 327,233 +0.41(+3.00%)
Dec 22, 2021 13.58 13.74 13.49 13.67 657,062 +0.23(+1.70%)
Dec 21, 2021 13.55 13.75 13.43 13.44 261,618 +0.07(+0.54%)
Dec 20, 2021 13.19 13.56 13.02 13.37 438,744 +0.61(+4.75%)
Dec 17, 2021 13.38 13.49 12.31 12.76 1,170,667 -0.72(-5.31%)
Dec 16, 2021 13.73 13.94 13.42 13.48 571,828 +0.18(+1.32%)
Dec 15, 2021 13.41 13.58 13.22 13.30 232,338 -0.16(-1.21%)
Dec 14, 2021 13.61 13.79 13.47 13.47 293,975 -0.10(-0.77%)
Dec 13, 2021 13.60 13.95 13.36 13.57 309,194 -0.18(-1.33%)
Dec 10, 2021 14.01 14.39 13.64 13.75 175,743 -0.18(-1.26%)
Dec 09, 2021 14.08 14.34 13.90 13.93 160,361 -0.19(-1.34%)
Dec 08, 2021 14.50 14.56 14.11 14.12 128,199 -0.40(-2.74%)
Dec 07, 2021 14.64 14.85 14.33 14.52 94,140 -0.03(-0.18%)
Dec 06, 2021 14.42 14.80 14.31 14.54 132,434 +0.21(+1.50%)
Dec 03, 2021 14.12 14.43 14.05 14.33 153,535 +0.23(+1.66%)
Dec 02, 2021 13.71 14.18 13.68 14.09 116,281 +0.36(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.