Skip to main content

Afc Gamma Inc (NQ: AFCG )

12.49 +0.26 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 12.30 12.49 12.28 12.49 55,163 +0.26(+2.13%)
May 23, 2024 12.31 12.36 12.20 12.23 90,475 -0.07(-0.57%)
May 22, 2024 12.48 12.52 12.28 12.30 70,373 -0.18(-1.44%)
May 21, 2024 12.42 12.57 12.39 12.48 70,329 +0.09(+0.73%)
May 20, 2024 12.24 12.46 12.22 12.39 70,207 +0.15(+1.23%)
May 17, 2024 12.41 12.48 12.22 12.24 157,769 -0.06(-0.49%)
May 16, 2024 12.33 12.39 12.20 12.30 130,166 +0.03(+0.24%)
May 15, 2024 12.42 12.49 12.25 12.27 80,424 -0.15(-1.21%)
May 14, 2024 12.35 12.45 12.27 12.42 73,889 +0.21(+1.72%)
May 13, 2024 12.38 12.45 12.17 12.21 51,025 -0.12(-0.97%)
May 10, 2024 12.41 12.44 12.15 12.33 71,527 +0.00(+0.00%)
May 09, 2024 12.26 12.39 12.18 12.33 107,741 -0.07(-0.56%)
May 08, 2024 12.30 12.43 12.26 12.40 49,779 +0.05(+0.40%)
May 07, 2024 12.30 12.45 12.29 12.35 63,341 -0.05(-0.40%)
May 06, 2024 12.32 12.66 12.25 12.40 130,665 +0.19(+1.56%)
May 03, 2024 12.36 12.36 12.07 12.21 82,775 +0.01(+0.08%)
May 02, 2024 11.88 12.22 11.86 12.20 69,981 +0.27(+2.26%)
May 01, 2024 12.05 12.09 11.90 11.93 110,915 -0.07(-0.58%)
Apr 30, 2024 11.80 12.06 11.71 12.00 71,386 +0.11(+0.93%)
Apr 29, 2024 11.89 12.01 11.70 11.89 108,397 +0.07(+0.59%)
Apr 26, 2024 11.73 11.90 11.72 11.82 56,037 +0.12(+1.03%)
Apr 25, 2024 11.72 11.80 11.65 11.70 35,458 -0.08(-0.68%)
Apr 24, 2024 11.75 11.83 11.63 11.78 50,116 -0.01(-0.08%)
Apr 23, 2024 11.86 11.98 11.76 11.79 60,958 -0.05(-0.42%)
Apr 22, 2024 11.70 11.98 11.68 11.84 74,955 +0.19(+1.63%)
Apr 19, 2024 11.36 11.79 11.36 11.65 182,015 +0.26(+2.28%)
Apr 18, 2024 11.40 11.50 11.30 11.39 71,178 +0.04(+0.35%)
Apr 17, 2024 11.55 11.58 11.33 11.35 77,291 -0.17(-1.48%)
Apr 16, 2024 11.55 11.67 11.49 11.52 58,117 -0.07(-0.60%)
Apr 15, 2024 11.62 11.74 11.48 11.59 113,361 +0.02(+0.17%)
Apr 12, 2024 11.69 11.79 11.50 11.57 113,013 -0.20(-1.70%)
Apr 11, 2024 11.54 11.88 11.48 11.77 274,353 +0.23(+1.99%)
Apr 10, 2024 11.81 11.87 11.52 11.54 126,754 -0.45(-3.75%)
Apr 09, 2024 12.05 12.17 11.94 11.99 46,677 -0.01(-0.08%)
Apr 08, 2024 12.03 12.06 11.95 12.00 51,100 +0.02(+0.17%)
Apr 05, 2024 11.72 12.11 11.72 11.98 74,102 +0.12(+1.01%)
Apr 04, 2024 12.18 12.30 11.78 11.86 118,053 -0.19(-1.58%)
Apr 03, 2024 12.06 12.14 11.99 12.05 55,718 +0.02(+0.17%)
Apr 02, 2024 11.99 12.20 11.90 12.03 108,339 -0.03(-0.25%)
Apr 01, 2024 12.37 12.37 11.93 12.06 168,151 -0.32(-2.58%)
Mar 28, 2024 12.51 12.58 12.26 12.38 246,578 -0.13(-1.04%)
Mar 27, 2024 12.65 12.87 12.45 12.51 286,383 -0.12(-0.95%)
Mar 26, 2024 12.62 12.79 12.55 12.63 288,592 +0.09(+0.69%)
Mar 25, 2024 12.54 12.70 12.53 12.54 237,321 -0.01(-0.08%)
Mar 22, 2024 12.63 12.72 12.52 12.55 172,678 -0.06(-0.46%)
Mar 21, 2024 12.52 12.71 12.48 12.61 162,571 +0.14(+1.16%)
Mar 20, 2024 12.14 12.53 12.14 12.47 132,027 +0.30(+2.45%)
Mar 19, 2024 12.20 12.27 12.12 12.17 64,638 +0.00(+0.00%)
Mar 18, 2024 11.93 12.37 11.93 12.17 159,993 +0.12(+0.96%)
Mar 15, 2024 11.93 12.12 11.84 12.05 197,329 +0.18(+1.54%)
Mar 14, 2024 11.97 12.05 11.75 11.87 157,824 -0.11(-0.89%)
Mar 13, 2024 11.97 12.16 11.95 11.97 91,093 +0.04(+0.32%)
Mar 12, 2024 11.74 12.09 11.68 11.94 147,144 +0.19(+1.60%)
Mar 11, 2024 11.51 11.93 11.45 11.75 196,688 +0.31(+2.74%)
Mar 08, 2024 11.26 11.49 11.24 11.44 127,659 +0.25(+2.24%)
Mar 07, 2024 10.79 11.18 10.79 11.18 111,553 +0.21(+1.93%)
Mar 06, 2024 10.95 11.07 10.92 10.97 68,111 +0.02(+0.18%)
Mar 05, 2024 10.92 11.02 10.88 10.95 88,479 +0.04(+0.35%)
Mar 04, 2024 10.92 11.10 10.89 10.92 117,496 -0.18(-1.65%)
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.