Skip to main content

Afc Gamma Inc (NQ: AFCG )

11.61 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.33 15.59 15.22 15.28 226,464 -0.08(-0.55%)
Oct 28, 2021 15.10 15.49 15.06 15.36 225,527 +0.27(+1.77%)
Oct 27, 2021 15.21 15.34 15.05 15.10 125,937 -0.20(-1.28%)
Oct 26, 2021 15.54 15.21 15.29 82,065 -0.18(-1.18%)
Oct 25, 2021 15.59 15.66 15.40 15.47 84,066 -0.10(-0.63%)
Oct 22, 2021 15.56 15.66 15.49 15.57 57,476 -0.04(-0.25%)
Oct 21, 2021 15.60 15.70 15.47 15.61 58,878 +0.02(+0.13%)
Oct 20, 2021 15.67 15.67 15.39 15.59 76,586 +0.12(+0.76%)
Oct 19, 2021 15.43 15.60 15.31 15.47 59,893 -0.08(-0.50%)
Oct 18, 2021 15.71 15.95 15.51 15.55 112,430 -0.17(-1.08%)
Oct 15, 2021 15.71 15.85 15.47 15.72 197,470 +0.27(+1.77%)
Oct 14, 2021 14.98 15.50 14.96 15.45 194,212 +0.57(+3.81%)
Oct 13, 2021 14.93 15.26 14.85 14.88 72,746 -0.03(-0.22%)
Oct 12, 2021 14.91 15.06 14.87 14.91 65,223 +0.06(+0.39%)
Oct 11, 2021 14.68 15.54 14.58 14.85 173,128 +0.20(+1.38%)
Oct 08, 2021 14.76 14.96 14.49 14.65 84,508 -0.01(-0.09%)
Oct 07, 2021 14.67 15.08 14.66 14.67 118,863 +0.16(+1.12%)
Oct 06, 2021 14.35 14.71 13.87 14.50 140,882 +0.17(+1.18%)
Oct 05, 2021 14.25 14.46 14.14 14.33 75,556 +0.21(+1.47%)
Oct 04, 2021 14.16 14.29 13.87 14.12 80,804 -0.08(-0.55%)
Oct 01, 2021 14.01 14.26 13.87 14.20 90,144 +0.15(+1.07%)
Sep 30, 2021 13.89 14.16 13.76 14.05 95,566 +0.15(+1.08%)
Sep 29, 2021 14.12 14.20 13.77 13.90 263,360 -0.22(-1.57%)
Sep 28, 2021 14.33 14.46 14.09 14.12 81,725 -0.29(-1.99%)
Sep 27, 2021 14.14 14.65 14.14 14.41 172,397 +0.27(+1.94%)
Sep 24, 2021 14.31 14.37 14.14 14.14 85,233 -0.20(-1.38%)
Sep 23, 2021 14.26 14.54 14.12 14.34 115,063 +0.15(+1.04%)
Sep 22, 2021 14.07 14.28 14.07 14.19 210,670 +0.14(+1.00%)
Sep 21, 2021 13.89 14.61 13.59 14.05 215,562 +0.25(+1.80%)
Sep 20, 2021 13.93 13.99 13.42 13.80 161,869 -0.15(-1.05%)
Sep 17, 2021 14.37 14.43 13.95 13.95 561,526 -0.42(-2.93%)
Sep 16, 2021 13.84 14.54 13.77 14.37 293,554 +0.55(+3.97%)
Sep 15, 2021 13.46 13.94 13.38 13.82 334,798 +0.59(+4.49%)
Sep 14, 2021 13.42 13.56 13.19 13.22 72,218 -0.14(-1.05%)
Sep 13, 2021 13.49 13.54 13.29 13.36 74,756 -0.02(-0.14%)
Sep 10, 2021 13.50 13.55 13.35 13.38 116,214 -0.08(-0.62%)
Sep 09, 2021 13.37 13.66 13.37 13.47 112,993 +0.08(+0.62%)
Sep 08, 2021 13.98 14.12 13.35 13.38 142,002 -0.66(-4.73%)
Sep 07, 2021 13.64 14.24 13.64 14.05 156,190 +0.40(+2.95%)
Sep 03, 2021 13.88 13.91 13.64 13.65 55,633 -0.17(-1.25%)
Sep 02, 2021 13.71 13.92 13.51 13.82 144,329 +0.11(+0.79%)
Sep 01, 2021 13.63 13.79 13.48 13.71 176,693 +0.10(+0.75%)
Aug 31, 2021 13.52 13.63 13.35 13.61 278,447 +0.13(+1.00%)
Aug 30, 2021 13.65 13.72 13.35 13.47 184,617 -0.13(-0.99%)
Aug 27, 2021 13.37 13.62 13.35 13.61 136,284 +0.27(+2.06%)
Aug 26, 2021 13.61 13.68 13.32 13.33 120,911 -0.15(-1.09%)
Aug 25, 2021 13.44 13.53 13.36 13.48 182,934 +0.04(+0.28%)
Aug 24, 2021 13.36 13.50 13.29 13.44 168,609 +0.15(+1.10%)
Aug 23, 2021 13.13 13.39 13.02 13.29 132,390 +0.42(+3.22%)
Aug 20, 2021 12.76 12.96 12.76 12.88 100,970 +0.05(+0.40%)
Aug 19, 2021 13.39 13.41 12.68 12.83 261,295 -0.52(-3.88%)
Aug 18, 2021 13.05 13.44 12.94 13.35 510,682 +0.26(+2.00%)
Aug 17, 2021 13.31 13.45 12.74 13.08 322,501 -0.27(-2.06%)
Aug 16, 2021 13.73 13.73 13.22 13.36 350,967 +0.04(+0.29%)
Aug 13, 2021 13.39 13.74 13.05 13.32 694,930 -0.07(-0.52%)
Aug 12, 2021 13.40 13.71 13.25 13.39 147,579 -0.03(-0.19%)
Aug 11, 2021 13.25 13.61 12.91 13.42 316,950 +0.52(+4.01%)
Aug 10, 2021 13.14 13.14 12.82 12.90 127,372 -0.13(-0.98%)
Aug 09, 2021 13.02 13.21 12.92 13.03 143,534 +0.01(+0.05%)
Aug 06, 2021 13.16 13.16 12.81 13.02 148,907 -0.02(-0.15%)
Aug 05, 2021 12.90 13.91 12.78 13.04 398,174 +0.08(+0.64%)
Aug 04, 2021 12.96 13.08 12.93 12.96 219,045 -0.06(-0.49%)
Aug 03, 2021 13.51 13.73 12.91 13.02 263,767 -0.49(-3.59%)
Aug 02, 2021 13.62 13.81 13.42 13.51 252,306 -0.08(-0.61%)
Jul 30, 2021 13.66 13.99 13.47 13.59 203,523 -0.14(-1.02%)
Jul 29, 2021 13.72 13.86 13.66 13.73 212,195 +0.06(+0.47%)
Jul 28, 2021 13.67 13.98 13.63 13.66 151,203 +0.04(+0.28%)
Jul 27, 2021 13.93 13.93 13.52 13.63 167,726 -0.29(-2.11%)
Jul 26, 2021 13.73 13.99 13.71 13.92 279,725 +0.51(+3.81%)
Jul 23, 2021 13.71 13.81 13.36 13.41 257,366 -0.17(-1.27%)
Jul 22, 2021 13.37 13.69 13.23 13.58 182,768 +0.27(+2.01%)
Jul 21, 2021 12.85 13.36 12.79 13.31 250,631 +0.49(+3.78%)
Jul 20, 2021 13.01 13.05 12.77 12.83 304,590 -0.10(-0.74%)
Jul 19, 2021 12.88 12.98 12.72 12.92 229,500 +0.04(+0.30%)
Jul 16, 2021 13.35 13.35 12.79 12.89 291,119 -0.38(-2.89%)
Jul 15, 2021 13.79 13.79 12.98 13.27 276,682 -0.50(-3.62%)
Jul 14, 2021 13.85 14.00 13.65 13.77 208,745 -0.07(-0.51%)
Jul 13, 2021 13.77 13.91 13.64 13.84 161,741 +0.04(+0.28%)
Jul 12, 2021 13.64 13.84 13.44 13.80 193,924 +0.13(+0.93%)
Jul 09, 2021 13.51 13.96 13.42 13.67 158,068 +0.20(+1.52%)
Jul 08, 2021 13.77 13.84 13.42 13.47 156,309 -0.41(-2.94%)
Jul 07, 2021 13.89 13.94 13.74 13.88 353,936 +0.06(+0.42%)
Jul 06, 2021 13.92 14.12 13.73 13.82 206,825 +0.12(+0.84%)
Jul 02, 2021 13.37 13.76 13.31 13.70 310,956 +0.40(+3.02%)
Jul 01, 2021 13.28 13.31 13.21 13.30 123,354 +0.11(+0.87%)
Jun 30, 2021 13.17 13.31 13.03 13.19 324,965 +0.03(+0.24%)
Jun 29, 2021 13.17 13.27 13.12 13.15 196,140 -0.03(-0.24%)
Jun 28, 2021 13.14 13.28 13.09 13.19 193,331 +0.17(+1.32%)
Jun 25, 2021 13.12 13.31 13.01 13.01 1,541,590 -0.02(-0.15%)
Jun 24, 2021 13.12 13.39 12.93 13.03 1,724,543 -0.38(-2.86%)
Jun 23, 2021 13.39 13.57 13.12 13.42 312,931 -0.06(-0.47%)
Jun 22, 2021 13.54 13.54 13.30 13.48 568,957 -0.96(-6.63%)
Jun 21, 2021 14.16 14.58 14.15 14.44 137,135 +0.36(+2.59%)
Jun 18, 2021 14.84 15.06 14.06 14.07 416,418 -0.52(-3.54%)
Jun 17, 2021 14.67 15.17 14.41 14.59 194,385 +0.06(+0.44%)
Jun 16, 2021 15.07 15.64 14.51 14.53 249,378 -0.35(-2.36%)
Jun 15, 2021 15.43 15.43 14.88 14.88 84,574 -0.46(-3.00%)
Jun 14, 2021 15.33 15.69 15.14 15.34 209,123 +0.20(+1.31%)
Jun 11, 2021 15.09 15.39 15.05 15.14 97,113 -0.06(-0.41%)
Jun 10, 2021 15.14 15.33 14.93 15.20 156,907 +0.12(+0.79%)
Jun 09, 2021 15.40 15.45 14.95 15.08 120,373 -0.30(-1.92%)
Jun 08, 2021 15.20 15.53 15.03 15.38 160,049 +0.30(+1.96%)
Jun 07, 2021 15.35 15.74 14.54 15.08 299,761 -0.19(-1.23%)
Jun 04, 2021 15.42 15.59 15.05 15.27 57,573 +0.00(+0.00%)
Jun 03, 2021 15.28 15.55 15.17 15.27 91,261 +0.03(+0.21%)
Jun 02, 2021 14.79 15.37 14.78 15.24 145,288 +0.39(+2.62%)
Jun 01, 2021 14.52 14.86 14.40 14.85 179,654 +0.40(+2.74%)
May 28, 2021 14.52 14.75 14.40 14.46 91,716 +0.00(+0.00%)
May 27, 2021 14.49 14.93 14.30 14.46 157,295 +0.23(+1.63%)
May 26, 2021 14.34 14.60 14.15 14.22 58,512 -0.11(-0.75%)
May 25, 2021 14.15 14.54 14.15 14.33 50,517 +0.18(+1.24%)
May 24, 2021 14.30 14.33 14.08 14.15 45,376 -0.14(-1.01%)
May 21, 2021 14.30 14.31 14.14 14.30 29,315 +0.00(+0.00%)
May 20, 2021 14.42 14.42 14.15 14.30 58,980 +0.08(+0.57%)
May 19, 2021 14.07 14.32 14.01 14.22 18,061 +0.08(+0.53%)
May 18, 2021 14.46 14.91 14.14 14.14 52,938 -0.18(-1.27%)
May 17, 2021 14.39 14.71 14.14 14.32 38,807 +0.08(+0.53%)
May 14, 2021 14.46 14.46 14.09 14.25 42,055 +0.04(+0.27%)
May 13, 2021 14.44 14.64 13.98 14.21 622,259 -0.12(-0.83%)
May 12, 2021 14.15 14.89 14.06 14.33 101,387 +0.23(+1.60%)
May 11, 2021 13.83 14.46 13.43 14.10 211,574 +0.43(+3.13%)
May 10, 2021 14.74 15.27 13.44 13.68 70,721 -0.96(-6.53%)
May 07, 2021 14.22 14.93 14.22 14.63 94,785 +0.43(+3.01%)
May 06, 2021 14.90 15.40 14.05 14.20 123,690 -1.01(-6.61%)
May 05, 2021 13.77 15.21 13.37 15.21 89,002 +1.41(+10.25%)
May 04, 2021 13.96 14.03 13.50 13.80 74,557 -0.22(-1.57%)
May 03, 2021 14.40 14.40 13.83 14.02 33,991 -0.26(-1.85%)
Apr 30, 2021 14.45 14.59 14.26 14.28 42,801 -0.15(-1.05%)
Apr 29, 2021 14.39 14.56 14.21 14.43 38,679 -0.01(-0.04%)
Apr 28, 2021 14.34 14.57 14.04 14.44 67,356 +0.09(+0.66%)
Apr 27, 2021 14.15 14.46 14.05 14.34 61,146 +0.04(+0.31%)
Apr 26, 2021 14.33 14.58 14.01 14.30 96,329 -0.19(-1.30%)
Apr 23, 2021 13.57 14.49 13.57 14.49 42,642 +0.85(+6.27%)
Apr 22, 2021 13.34 13.96 13.32 13.63 34,416 +0.18(+1.31%)
Apr 21, 2021 13.20 13.61 13.20 13.46 76,148 +0.23(+1.76%)
Apr 20, 2021 13.11 13.43 13.10 13.22 44,340 +0.03(+0.24%)
Apr 19, 2021 13.20 13.32 13.04 13.19 159,849 -0.13(-0.94%)
Apr 16, 2021 14.16 14.43 13.28 13.32 166,592 -0.84(-5.95%)
Apr 15, 2021 14.46 14.77 14.14 14.16 74,748 -0.30(-2.04%)
Apr 14, 2021 14.20 14.64 14.18 14.46 137,314 +0.16(+1.14%)
Apr 13, 2021 14.72 15.05 14.14 14.29 81,245 -0.15(-1.04%)
Apr 12, 2021 13.95 14.46 13.95 14.44 20,864 +0.37(+2.64%)
Apr 09, 2021 14.27 14.27 13.90 14.07 21,798 -0.19(-1.37%)
Apr 08, 2021 13.57 14.34 13.48 14.27 55,561 +0.67(+4.90%)
Apr 07, 2021 13.39 13.74 13.19 13.60 111,200 +0.08(+0.60%)
Apr 06, 2021 13.69 13.82 13.40 13.52 215,373 -0.06(-0.42%)
Apr 05, 2021 13.80 14.14 13.51 13.58 89,080 +0.30(+2.22%)
Apr 01, 2021 13.64 13.64 13.23 13.28 22,912 +0.08(+0.62%)
Mar 31, 2021 13.14 14.00 13.14 13.20 103,809 +0.11(+0.87%)
Mar 30, 2021 13.24 13.24 12.92 13.08 166,167 -0.27(-2.02%)
Mar 29, 2021 13.20 13.52 13.19 13.36 58,307 +0.29(+2.21%)
Mar 26, 2021 13.04 13.46 13.04 13.07 60,304 +0.31(+2.41%)
Mar 25, 2021 12.94 13.58 12.62 12.76 263,106 -0.44(-3.33%)
Mar 24, 2021 13.45 13.73 12.64 13.20 318,052 -0.13(-0.94%)
Mar 23, 2021 13.83 13.83 13.19 13.32 480,226 -0.44(-3.20%)
Mar 22, 2021 14.76 15.68 13.58 13.76 631,895 -0.69(-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.