NASDAQ:AFCG
AFC Gamma, Inc. Stock Price (Quote)
$12.21
+0.0100 (+0.0820%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.30 | $12.36 | Friday, 3rd May 2024 AFCG stock ended at $12.21. This is 0.0820% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.32% from a day low at $12.08 to a day high of $12.36. |
| 90 days | $10.89 | $13.28 | |
| 52 weeks | $9.91 | $14.60 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $12.36 | $12.36 | $12.08 | $12.21 | 82 773 |
| May 02, 2024 | $11.88 | $12.22 | $11.86 | $12.20 | 69 937 |
| May 01, 2024 | $12.05 | $12.08 | $11.90 | $11.93 | 110 902 |
| Apr 30, 2024 | $11.80 | $12.06 | $11.71 | $12.00 | 69 100 |
| Apr 29, 2024 | $11.89 | $12.00 | $11.70 | $11.89 | 104 801 |
| Apr 26, 2024 | $11.73 | $11.90 | $11.72 | $11.82 | 55 573 |
| Apr 25, 2024 | $11.72 | $11.80 | $11.65 | $11.70 | 35 447 |
| Apr 24, 2024 | $11.75 | $11.82 | $11.63 | $11.78 | 48 568 |
| Apr 23, 2024 | $11.86 | $11.98 | $11.76 | $11.79 | 60 496 |
| Apr 22, 2024 | $11.70 | $11.98 | $11.68 | $11.84 | 71 980 |
| Apr 19, 2024 | $11.36 | $11.80 | $11.36 | $11.65 | 181 650 |
| Apr 18, 2024 | $11.40 | $11.50 | $11.30 | $11.39 | 69 480 |
| Apr 17, 2024 | $11.55 | $11.58 | $11.33 | $11.35 | 77 279 |
| Apr 16, 2024 | $11.55 | $11.67 | $11.49 | $11.52 | 58 099 |
| Apr 15, 2024 | $11.62 | $11.74 | $11.48 | $11.59 | 113 280 |
| Apr 12, 2024 | $11.69 | $11.79 | $11.50 | $11.57 | 112 507 |
| Apr 11, 2024 | $11.54 | $11.86 | $11.48 | $11.77 | 272 512 |
| Apr 10, 2024 | $11.81 | $11.87 | $11.52 | $11.54 | 121 832 |
| Apr 09, 2024 | $12.05 | $12.17 | $11.94 | $11.99 | 46 307 |
| Apr 08, 2024 | $12.03 | $12.06 | $11.95 | $12.00 | 50 847 |
| Apr 05, 2024 | $11.72 | $12.11 | $11.72 | $11.98 | 73 874 |
| Apr 04, 2024 | $12.18 | $12.30 | $11.78 | $11.86 | 117 931 |
| Apr 03, 2024 | $12.06 | $12.14 | $11.99 | $12.05 | 55 524 |
| Apr 02, 2024 | $11.99 | $12.20 | $11.91 | $12.03 | 108 228 |
| Apr 01, 2024 | $12.37 | $12.37 | $11.93 | $12.06 | 165 503 |
