Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	15.94	16.21	15.83	15.89	217,754	-0.09(-0.55%)
Oct 28, 2021	15.71	16.11	15.66	15.98	216,853	+0.28(+1.77%)
Oct 27, 2021	15.81	15.95	15.65	15.70	121,093	-0.20(-1.28%)
Oct 26, 2021	16.17		15.81	15.90	78,909	-0.19(-1.18%)
Oct 25, 2021	16.21	16.28	16.02	16.09	80,833	-0.10(-0.63%)
Oct 22, 2021	16.18	16.29	16.11	16.19	55,265	-0.04(-0.25%)
Oct 21, 2021	16.23	16.33	16.08	16.23	56,613	+0.02(+0.13%)
Oct 20, 2021	16.29	16.29	16.01	16.21	73,640	+0.12(+0.76%)
Oct 19, 2021	16.05	16.22	15.92	16.09	57,589	-0.08(-0.50%)
Oct 18, 2021	16.34	16.59	16.13	16.17	108,106	-0.18(-1.08%)
Oct 15, 2021	16.34	16.48	16.08	16.35	189,875	+0.28(+1.77%)
Oct 14, 2021	15.58	16.12	15.56	16.06	186,742	+0.59(+3.81%)
Oct 13, 2021	15.52	15.87	15.45	15.48	69,948	-0.03(-0.22%)
Oct 12, 2021	15.51	15.66	15.46	15.51	62,714	+0.06(+0.39%)
Oct 11, 2021	15.27	16.17	15.16	15.45	166,469	+0.21(+1.38%)
Oct 08, 2021	15.35	15.56	15.07	15.24	81,258	-0.01(-0.09%)
Oct 07, 2021	15.26	15.69	15.25	15.25	114,291	+0.17(+1.12%)
Oct 06, 2021	14.93	15.30	14.43	15.08	135,463	+0.18(+1.18%)
Oct 05, 2021	14.82	15.04	14.71	14.91	72,650	+0.22(+1.48%)
Oct 04, 2021	14.72	14.86	14.43	14.69	77,696	-0.08(-0.55%)
Oct 01, 2021	14.57	14.83	14.43	14.77	86,677	+0.16(+1.07%)
Sep 30, 2021	14.45	14.72	14.31	14.62	91,890	+0.16(+1.08%)
Sep 29, 2021	14.68	14.76	14.32	14.46	253,230	-0.23(-1.57%)
Sep 28, 2021	14.90	15.04	14.65	14.69	78,582	-0.30(-1.99%)
Sep 27, 2021	14.71	15.24	14.71	14.99	165,767	+0.29(+1.94%)
Sep 24, 2021	14.88	14.94	14.70	14.70	81,955	-0.21(-1.38%)
Sep 23, 2021	14.83	15.12	14.69	14.91	110,637	+0.15(+1.03%)
Sep 22, 2021	14.64	14.85	14.64	14.76	202,567	+0.15(+1.00%)
Sep 21, 2021	14.44	15.19	14.14	14.61	207,271	+0.26(+1.80%)
Sep 20, 2021	14.48	14.55	13.95	14.35	155,643	-0.15(-1.05%)
Sep 17, 2021	14.94	15.01	14.50	14.50	539,929	-0.44(-2.93%)
Sep 16, 2021	14.39	15.12	14.32	14.94	282,264	+0.57(+3.97%)
Sep 15, 2021	14.00	14.50	13.92	14.37	321,921	+0.62(+4.49%)
Sep 14, 2021	13.95	14.10	13.72	13.75	69,440	-0.15(-1.05%)
Sep 13, 2021	14.03	14.09	13.83	13.90	71,881	-0.02(-0.14%)
Sep 10, 2021	14.04	14.09	13.88	13.92	111,744	-0.09(-0.62%)
Sep 09, 2021	13.91	14.21	13.91	14.01	108,647	+0.09(+0.62%)
Sep 08, 2021	14.54	14.69	13.88	13.92	136,540	-0.69(-4.73%)
Sep 07, 2021	14.19	14.81	14.19	14.61	150,183	+0.42(+2.95%)
Sep 03, 2021	14.43	14.46	14.19	14.19	53,493	-0.18(-1.25%)
Sep 02, 2021	14.26	14.48	14.05	14.37	138,778	+0.11(+0.79%)
Sep 01, 2021	14.18	14.34	14.02	14.26	169,897	+0.11(+0.75%)
Aug 31, 2021	14.07	14.17	13.88	14.15	267,737	+0.14(+0.99%)
Aug 30, 2021	14.20	14.27	13.89	14.01	177,517	-0.14(-0.99%)
Aug 27, 2021	13.91	14.17	13.88	14.15	131,043	+0.29(+2.06%)
Aug 26, 2021	14.16	14.23	13.85	13.87	116,260	-0.15(-1.09%)
Aug 25, 2021	13.98	14.07	13.89	14.02	175,898	+0.04(+0.28%)
Aug 24, 2021	13.89	14.04	13.82	13.98	162,124	+0.15(+1.11%)
Aug 23, 2021	13.65	13.93	13.54	13.83	127,298	+0.43(+3.22%)
Aug 20, 2021	13.28	13.47	13.27	13.39	97,087	+0.05(+0.40%)
Aug 19, 2021	13.93	13.95	13.18	13.34	251,246	-0.54(-3.88%)
Aug 18, 2021	13.57	13.98	13.46	13.88	491,040	+0.27(+2.00%)
Aug 17, 2021	13.85	13.99	13.25	13.61	310,097	-0.29(-2.06%)
Aug 16, 2021	14.28	14.28	13.75	13.89	337,468	+0.04(+0.29%)
Aug 13, 2021	13.93	14.29	13.57	13.85	668,202	-0.07(-0.52%)
Aug 12, 2021	13.93	14.25	13.78	13.93	141,903	-0.03(-0.19%)
Aug 11, 2021	13.78	14.15	13.43	13.95	304,759	+0.54(+4.01%)
Aug 10, 2021	13.67	13.67	13.34	13.41	122,473	-0.13(-0.98%)
Aug 09, 2021	13.54	13.73	13.44	13.55	138,013	+0.01(+0.05%)
Aug 06, 2021	13.69	13.69	13.32	13.54	143,180	-0.02(-0.15%)
Aug 05, 2021	13.41	14.47	13.29	13.56	382,860	+0.09(+0.64%)
Aug 04, 2021	13.47	13.60	13.45	13.47	210,620	-0.07(-0.49%)
Aug 03, 2021	14.05	14.28	13.43	13.54	253,622	-0.50(-3.59%)
Aug 02, 2021	14.17	14.36	13.96	14.05	242,602	-0.09(-0.61%)
Jul 30, 2021	14.21	14.55	14.01	14.13	195,695	-0.15(-1.02%)
Jul 29, 2021	14.26	14.42	14.21	14.28	204,034	+0.07(+0.47%)
Jul 28, 2021	14.22	14.53	14.17	14.21	145,387	+0.04(+0.28%)
Jul 27, 2021	14.48	14.48	14.07	14.17	161,275	-0.31(-2.11%)
Jul 26, 2021	14.28	14.55	14.26	14.48	268,966	+0.53(+3.81%)
Jul 23, 2021	14.26	14.36	13.90	13.95	247,468	-0.18(-1.27%)
Jul 22, 2021	13.91	14.24	13.76	14.13	175,738	+0.28(+2.01%)
Jul 21, 2021	13.36	13.90	13.30	13.85	240,991	+0.50(+3.78%)
Jul 20, 2021	13.53	13.57	13.28	13.34	292,875	-0.10(-0.74%)
Jul 19, 2021	13.39	13.49	13.23	13.44	220,673	+0.04(+0.30%)
Jul 16, 2021	13.88	13.88	13.30	13.40	279,922	-0.40(-2.89%)
Jul 15, 2021	14.34	14.34	13.50	13.80	266,040	-0.52(-3.62%)
Jul 14, 2021	14.40	14.56	14.19	14.32	200,717	-0.07(-0.51%)
Jul 13, 2021	14.32	14.46	14.19	14.39	155,520	+0.04(+0.28%)
Jul 12, 2021	14.19	14.40	13.98	14.35	186,466	+0.13(+0.93%)
Jul 09, 2021	14.05	14.52	13.96	14.22	151,989	+0.21(+1.52%)
Jul 08, 2021	14.32	14.39	13.96	14.01	150,298	-0.43(-2.95%)
Jul 07, 2021	14.44	14.50	14.28	14.43	340,323	+0.06(+0.42%)
Jul 06, 2021	14.48	14.68	14.28	14.37	198,871	+0.12(+0.84%)
Jul 02, 2021	13.91	14.31	13.85	14.25	298,996	+0.42(+3.02%)
Jul 01, 2021	13.81	13.85	13.74	13.83	118,609	+0.12(+0.87%)
Jun 30, 2021	13.69	13.85	13.55	13.71	312,466	+0.03(+0.24%)
Jun 29, 2021	13.69	13.80	13.65	13.68	188,596	-0.03(-0.24%)
Jun 28, 2021	13.67	13.81	13.61	13.71	185,895	+0.18(+1.32%)
Jun 25, 2021	13.65	13.85	13.53	13.53	1,482,298	-0.02(-0.15%)
Jun 24, 2021	13.65	13.93	13.45	13.55	1,658,214	-0.40(-2.86%)
Jun 23, 2021	13.93	14.11	13.64	13.95	300,895	-0.07(-0.47%)
Jun 22, 2021	14.08	14.08	13.83	14.02	547,074	-1.00(-6.63%)
Jun 21, 2021	14.72	15.17	14.72	15.02	131,860	+0.38(+2.59%)
Jun 18, 2021	15.43	15.66	14.62	14.64	400,402	-0.54(-3.54%)
Jun 17, 2021	15.26	15.77	14.99	15.17	186,908	+0.07(+0.44%)
Jun 16, 2021	15.67	16.27	15.09	15.11	239,786	-0.37(-2.36%)
Jun 15, 2021	16.05	16.05	15.47	15.47	81,321	-0.48(-3.00%)
Jun 14, 2021	15.94	16.32	15.75	15.95	201,080	+0.21(+1.31%)
Jun 11, 2021	15.69	16.01	15.65	15.75	93,378	-0.07(-0.41%)
Jun 10, 2021	15.75	15.94	15.52	15.81	150,872	+0.12(+0.79%)
Jun 09, 2021	16.01	16.07	15.54	15.69	115,743	-0.31(-1.92%)
Jun 08, 2021	15.81	16.15	15.63	15.99	153,894	+0.31(+1.96%)
Jun 07, 2021	15.96	16.37	15.12	15.69	288,232	-0.20(-1.23%)
Jun 04, 2021	16.04	16.22	15.65	15.88	55,359	+0.00(+0.00%)
Jun 03, 2021	15.89	16.18	15.77	15.88	87,751	+0.03(+0.21%)
Jun 02, 2021	15.38	15.99	15.37	15.85	139,700	+0.41(+2.62%)
Jun 01, 2021	15.11	15.45	14.98	15.45	172,744	+0.41(+2.74%)
May 28, 2021	15.10	15.34	14.98	15.03	88,189	+0.00(+0.00%)
May 27, 2021	15.07	15.53	14.87	15.03	151,245	+0.24(+1.63%)
May 26, 2021	14.91	15.19	14.71	14.79	56,262	-0.11(-0.75%)
May 25, 2021	14.71	15.12	14.71	14.90	48,574	+0.18(+1.24%)
May 24, 2021	14.88	14.90	14.64	14.72	43,630	-0.15(-1.01%)
May 21, 2021	14.87	14.89	14.71	14.87	28,187	+0.00(+0.00%)
May 20, 2021	15.00	15.00	14.72	14.87	56,712	+0.08(+0.57%)
May 19, 2021	14.63	14.89	14.57	14.78	17,366	+0.08(+0.53%)
May 18, 2021	15.03	15.51	14.71	14.71	50,902	-0.19(-1.27%)
May 17, 2021	14.97	15.29	14.71	14.90	37,315	+0.08(+0.53%)
May 14, 2021	15.04	15.04	14.65	14.82	40,437	+0.04(+0.27%)
May 13, 2021	15.01	15.23	14.54	14.78	598,326	-0.12(-0.83%)
May 12, 2021	14.72	15.49	14.62	14.90	97,488	+0.24(+1.60%)
May 11, 2021	14.38	15.03	13.97	14.67	203,436	+0.44(+3.13%)
May 10, 2021	15.33	15.88	13.97	14.22	68,001	-0.99(-6.53%)
May 07, 2021	14.79	15.53	14.79	15.22	91,140	+0.44(+3.01%)
May 06, 2021	15.50	16.01	14.61	14.77	118,933	-1.05(-6.61%)
May 05, 2021	14.32	15.82	13.91	15.82	85,579	+1.47(+10.25%)
May 04, 2021	14.52	14.59	14.04	14.35	71,690	-0.23(-1.57%)
May 03, 2021	14.98	14.98	14.39	14.58	32,684	-0.27(-1.85%)
Apr 30, 2021	15.03	15.18	14.83	14.85	41,155	-0.16(-1.05%)
Apr 29, 2021	14.97	15.14	14.78	15.01	37,191	-0.01(-0.04%)
Apr 28, 2021	14.92	15.15	14.60	15.01	64,765	+0.10(+0.66%)
Apr 27, 2021	14.71	15.03	14.61	14.92	58,794	+0.05(+0.31%)
Apr 26, 2021	14.90	15.16	14.57	14.87	92,624	-0.20(-1.30%)
Apr 23, 2021	14.11	15.07	14.11	15.07	41,002	+0.89(+6.27%)
Apr 22, 2021	13.87	14.52	13.85	14.18	33,092	+0.18(+1.31%)
Apr 21, 2021	13.73	14.15	13.73	13.99	73,220	+0.24(+1.76%)
Apr 20, 2021	13.63	13.97	13.62	13.75	42,634	+0.03(+0.24%)
Apr 19, 2021	13.73	13.86	13.56	13.72	153,701	-0.13(-0.94%)
Apr 16, 2021	14.73	15.01	13.81	13.85	160,185	-0.88(-5.95%)
Apr 15, 2021	15.03	15.36	14.71	14.73	71,873	-0.31(-2.04%)
Apr 14, 2021	14.77	15.23	14.75	15.03	132,032	+0.17(+1.14%)
Apr 13, 2021	15.31	15.65	14.71	14.86	78,120	-0.16(-1.04%)
Apr 12, 2021	14.51	15.03	14.51	15.02	20,062	+0.39(+2.63%)
Apr 09, 2021	14.84	14.84	14.46	14.63	20,960	-0.20(-1.37%)
Apr 08, 2021	14.11	14.91	14.02	14.84	53,424	+0.69(+4.90%)
Apr 07, 2021	13.92	14.29	13.71	14.14	106,923	+0.08(+0.60%)
Apr 06, 2021	14.24	14.37	13.93	14.06	207,090	-0.06(-0.42%)
Apr 05, 2021	14.35	14.71	14.05	14.12	85,653	+0.31(+2.22%)
Apr 01, 2021	14.19	14.19	13.76	13.81	22,031	+0.08(+0.62%)
Mar 31, 2021	13.67	14.56	13.67	13.73	99,816	+0.12(+0.86%)
Mar 30, 2021	13.77	13.77	13.43	13.61	159,776	-0.28(-2.02%)
Mar 29, 2021	13.73	14.07	13.72	13.89	56,064	+0.30(+2.21%)
Mar 26, 2021	13.56	14.00	13.56	13.59	57,984	+0.32(+2.41%)
Mar 25, 2021	13.46	14.12	13.12	13.27	252,987	-0.46(-3.33%)
Mar 24, 2021	13.99	14.28	13.15	13.73	305,819	-0.13(-0.94%)
Mar 23, 2021	14.38	14.38	13.72	13.86	461,755	-0.46(-3.20%)
Mar 22, 2021	15.35	16.31	14.12	14.31	607,591	-0.72(-4.78%)

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.

Afc Gamma Inc (NQ: AFCG )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Afc Gamma Inc (NQ: AFCG )

Historical Prices

Sections

Services

The Ridgway Record