AFC Gamma, Inc. (AFCG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

12.30

-0.18

(-1.44%)

At close: 04:00PM EDT

12.75

+0.45

(+3.66%)

After hours:

05:05PM EDT

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	12.48	12.52	12.28	12.30	12.30	70,400
21 May 2024	12.42	12.57	12.39	12.48	12.48	70,200
20 May 2024	12.24	12.45	12.22	12.39	12.39	70,200
17 May 2024	12.41	12.48	12.22	12.24	12.24	157,800
16 May 2024	12.33	12.39	12.20	12.30	12.30	130,200
15 May 2024	12.42	12.49	12.25	12.27	12.27	80,300
14 May 2024	12.35	12.45	12.27	12.42	12.42	73,900
13 May 2024	12.38	12.45	12.17	12.21	12.21	51,000
10 May 2024	12.41	12.44	12.15	12.33	12.33	71,400
09 May 2024	12.26	12.39	12.18	12.33	12.33	107,700
08 May 2024	12.30	12.43	12.26	12.40	12.40	49,800
07 May 2024	12.30	12.45	12.29	12.35	12.35	63,300
06 May 2024	12.32	12.66	12.25	12.40	12.40	130,700
03 May 2024	12.36	12.36	12.07	12.21	12.21	82,800
02 May 2024	11.88	12.22	11.86	12.20	12.20	70,000
01 May 2024	12.05	12.09	11.90	11.93	11.93	110,900
30 Apr 2024	11.80	12.06	11.71	12.00	12.00	71,400
29 Apr 2024	11.89	12.01	11.70	11.89	11.89	108,400
26 Apr 2024	11.73	11.90	11.72	11.82	11.82	56,000
25 Apr 2024	11.72	11.80	11.65	11.70	11.70	35,500
24 Apr 2024	11.75	11.83	11.63	11.78	11.78	50,100
23 Apr 2024	11.86	11.98	11.76	11.79	11.79	61,000
22 Apr 2024	11.70	11.98	11.68	11.84	11.84	75,000
19 Apr 2024	11.36	11.80	11.36	11.65	11.65	182,000
18 Apr 2024	11.40	11.50	11.30	11.39	11.39	71,100
17 Apr 2024	11.55	11.58	11.32	11.35	11.35	77,300
16 Apr 2024	11.55	11.67	11.49	11.52	11.52	58,100
15 Apr 2024	11.62	11.74	11.48	11.59	11.59	113,300
12 Apr 2024	11.69	11.79	11.50	11.57	11.57	113,000
11 Apr 2024	11.54	11.88	11.48	11.77	11.77	274,400
10 Apr 2024	11.81	11.87	11.52	11.54	11.54	126,700
09 Apr 2024	12.05	12.17	11.94	11.99	11.99	46,700
08 Apr 2024	12.03	12.06	11.95	12.00	12.00	51,100
05 Apr 2024	11.72	12.11	11.72	11.98	11.98	74,100
04 Apr 2024	12.18	12.30	11.78	11.86	11.86	118,000
03 Apr 2024	12.06	12.14	11.99	12.05	12.05	55,700
02 Apr 2024	11.99	12.20	11.90	12.03	12.03	108,200
01 Apr 2024	12.37	12.37	11.93	12.06	12.06	168,200
28 Mar 2024	12.51	12.58	12.26	12.38	12.38	246,600
27 Mar 2024	12.65	12.87	12.45	12.51	12.51	286,800
27 Mar 2024	0.48 Dividend
26 Mar 2024	13.10	13.28	13.03	13.11	12.63	278,000
25 Mar 2024	13.02	13.18	13.01	13.02	12.54	228,600
22 Mar 2024	13.11	13.20	13.00	13.03	12.55	166,300
21 Mar 2024	13.00	13.19	12.95	13.09	12.61	156,600
20 Mar 2024	12.60	13.01	12.60	12.94	12.47	127,200
19 Mar 2024	12.66	12.74	12.58	12.63	12.17	62,300
18 Mar 2024	12.38	12.84	12.38	12.63	12.17	154,100
15 Mar 2024	12.38	12.58	12.29	12.51	12.05	190,100
14 Mar 2024	12.43	12.51	12.20	12.32	11.87	152,000
13 Mar 2024	12.43	12.62	12.40	12.43	11.97	87,800
12 Mar 2024	12.19	12.55	12.12	12.39	11.94	141,700
11 Mar 2024	11.95	12.38	11.88	12.19	11.75	189,500
08 Mar 2024	11.69	11.93	11.67	11.87	11.44	120,900
07 Mar 2024	11.20	11.61	11.20	11.61	11.18	107,500
06 Mar 2024	11.37	11.49	11.33	11.39	10.97	65,600
05 Mar 2024	11.33	11.44	11.29	11.37	10.95	85,600
04 Mar 2024	11.33	11.52	11.30	11.33	10.92	113,100
01 Mar 2024	11.55	11.63	11.35	11.52	11.10	69,200
29 Feb 2024	11.39	11.52	11.33	11.50	11.08	77,300
28 Feb 2024	11.25	11.38	11.21	11.23	10.82	69,300
27 Feb 2024	11.26	11.34	11.23	11.32	10.91	46,200
26 Feb 2024	11.21	11.34	11.18	11.20	10.79	114,100
23 Feb 2024	11.26	11.40	10.89	11.24	10.83	155,600
22 Feb 2024	11.46	11.46	11.20	11.28	10.87	114,200
21 Feb 2024	11.27	11.52	11.27	11.43	11.01	116,500
20 Feb 2024	11.59	11.72	11.12	11.22	10.81	288,600
16 Feb 2024	11.69	11.84	11.58	11.71	11.28	176,800
15 Feb 2024	11.36	11.72	11.34	11.70	11.27	132,000
14 Feb 2024	11.31	11.39	11.17	11.27	10.86	107,000
13 Feb 2024	11.25	11.32	11.09	11.20	10.79	198,400
12 Feb 2024	11.35	11.56	11.35	11.53	11.11	165,600
09 Feb 2024	11.35	11.50	11.29	11.33	10.92	104,800
08 Feb 2024	11.21	11.41	11.21	11.33	10.92	67,500
07 Feb 2024	11.51	11.51	11.22	11.24	10.83	105,100
06 Feb 2024	11.44	11.61	11.42	11.55	11.12	140,700
05 Feb 2024	11.63	11.63	11.18	11.44	11.02	174,900
02 Feb 2024	11.76	11.90	11.62	11.64	11.21	97,200
01 Feb 2024	11.75	12.02	11.59	11.98	11.54	126,400
31 Jan 2024	11.81	11.92	11.62	11.66	11.23	108,900
30 Jan 2024	12.00	12.00	11.81	11.89	11.45	68,600
29 Jan 2024	11.92	12.10	11.85	11.96	11.52	171,600
26 Jan 2024	12.03	12.18	11.90	11.92	11.48	82,200
25 Jan 2024	11.84	11.96	11.76	11.93	11.49	85,000
24 Jan 2024	12.04	12.04	11.69	11.70	11.27	127,300
23 Jan 2024	12.14	12.14	11.89	11.93	11.49	71,100
22 Jan 2024	11.90	12.13	11.85	12.10	11.66	144,900
19 Jan 2024	11.70	11.83	11.52	11.83	11.40	72,500
18 Jan 2024	11.80	11.80	11.54	11.67	11.24	66,400
17 Jan 2024	11.80	11.89	11.66	11.71	11.28	90,600
16 Jan 2024	12.00	12.14	11.83	11.90	11.46	138,100
12 Jan 2024	12.19	12.25	11.95	12.02	11.58	110,500
11 Jan 2024	12.08	12.18	11.94	12.05	11.61	97,800
10 Jan 2024	11.90	12.20	11.90	12.10	11.66	131,100
09 Jan 2024	12.03	12.07	11.87	11.90	11.46	120,900
08 Jan 2024	11.96	12.06	11.86	12.03	11.59	119,900
05 Jan 2024	11.98	12.15	11.94	11.96	11.52	90,800
04 Jan 2024	11.91	12.08	11.89	11.97	11.53	100,000
03 Jan 2024	12.05	12.07	11.83	11.89	11.45	117,700
02 Jan 2024	11.94	12.29	11.88	12.08	11.64	218,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,080.60-37.70(-0.46%)

ASX 2007,808.60-39.50(-0.50%)

AUD/USD0.6629+0.0008(+0.11%)

OIL77.05-0.52(-0.67%)

GOLD2,373.20-19.70(-0.82%)

Bitcoin AUD104,758.94-409.54(-0.39%)

AFC Gamma, Inc. (AFCG)

ALL ORDS
8,080.60
-37.70(-0.46%)

ASX 200
7,808.60
-39.50(-0.50%)

AUD/USD
0.6629
+0.0008(+0.11%)

OIL
77.05
-0.52(-0.67%)

GOLD
2,373.20
-19.70(-0.82%)

Bitcoin AUD
104,758.94
-409.54(-0.39%)