AFC Gamma Inc (AFCG) Historical Stock Data
11.65 ↑0.26 (2.28%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AFCG is up 0.11% a day on average. There have been 14 days where AFC Gamma Inc closed green and 16 days where AFCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 11.36 | 11.65 | ↑$0.29 (2.55%) | 11.36 | 11.80 | 182.02K |
| 2024-04-18 | 11.40 | 11.39 | ↓$0.01 (-0.09%) | 11.30 | 11.50 | 71.18K |
| 2024-04-17 | 11.55 | 11.35 | ↓$0.20 (-1.73%) | 11.33 | 11.58 | 77.29K |
| 2024-04-16 | 11.55 | 11.52 | ↓$0.03 (-0.26%) | 11.49 | 11.67 | 58.12K |
| 2024-04-15 | 11.62 | 11.59 | ↓$0.03 (-0.26%) | 11.48 | 11.74 | 113.37K |
| 2024-04-12 | 11.69 | 11.57 | ↓$0.12 (-1.03%) | 11.50 | 11.79 | 113.01K |
| 2024-04-11 | 11.54 | 11.77 | ↑$0.23 (1.99%) | 11.48 | 11.88 | 274.35K |
| 2024-04-10 | 11.81 | 11.54 | ↓$0.27 (-2.29%) | 11.52 | 11.87 | 126.75K |
| 2024-04-09 | 12.05 | 11.99 | ↓$0.06 (-0.50%) | 11.94 | 12.17 | 46.73K |
| 2024-04-08 | 12.03 | 12.00 | ↓$0.03 (-0.25%) | 11.95 | 12.06 | 51.10K |
| 2024-04-05 | 11.72 | 11.98 | ↑$0.26 (2.22%) | 11.72 | 12.11 | 74.10K |
| 2024-04-04 | 12.18 | 11.86 | ↓$0.32 (-2.63%) | 11.78 | 12.30 | 118.15K |
| 2024-04-03 | 12.06 | 12.05 | ↓$0.01 (-0.08%) | 11.99 | 12.14 | 55.72K |
| 2024-04-02 | 11.99 | 12.03 | ↑$0.04 (0.33%) | 11.90 | 12.20 | 108.34K |
| 2024-04-01 | 12.37 | 12.06 | ↓$0.31 (-2.51%) | 11.93 | 12.37 | 168.15K |
| 2024-03-28 | 12.51 | 12.38 | ↓$0.13 (-1.04%) | 12.26 | 12.58 | 246.58K |
| 2024-03-27 | 12.65 | 12.51 | ↓$0.14 (-1.11%) | 12.45 | 12.87 | 286.76K |
| 2024-03-26 | 13.10 | 13.11 | ↑$0.01 (0.08%) | 13.03 | 13.28 | 278.03K |
| 2024-03-25 | 13.02 | 13.02 | ↑$0.00 (0.00%) | 13.01 | 13.18 | 228.63K |
| 2024-03-22 | 13.11 | 13.03 | ↓$0.08 (-0.61%) | 13.00 | 13.20 | 166.36K |
| 2024-03-21 | 13.00 | 13.09 | ↑$0.09 (0.69%) | 12.95 | 13.19 | 156.57K |
| 2024-03-20 | 12.60 | 12.94 | ↑$0.34 (2.70%) | 12.60 | 13.01 | 127.19K |
| 2024-03-19 | 12.66 | 12.63 | ↓$0.03 (-0.24%) | 12.58 | 12.74 | 62.28K |
| 2024-03-18 | 12.38 | 12.63 | ↑$0.25 (2.02%) | 12.38 | 12.84 | 154.14K |
| 2024-03-15 | 12.38 | 12.51 | ↑$0.13 (1.05%) | 12.29 | 12.58 | 190.11K |
| 2024-03-14 | 12.43 | 12.32 | ↓$0.11 (-0.88%) | 12.20 | 12.51 | 152.05K |
| 2024-03-13 | 12.43 | 12.43 | ↑$0.00 (0.00%) | 12.40 | 12.62 | 87.76K |
| 2024-03-12 | 12.19 | 12.39 | ↑$0.20 (1.64%) | 12.12 | 12.55 | 141.76K |
| 2024-03-11 | 11.95 | 12.20 | ↑$0.25 (2.05%) | 11.88 | 12.38 | 189.49K |
| 2024-03-08 | 11.69 | 11.87 | ↑$0.18 (1.54%) | 11.67 | 11.93 | 120.99K |
Create an account or log in to view more rows.
$AFCG This is how I feel everyday holding this gem.
$AFCG 50% chance this will go up or down. I am a professional guys.
$AFCG buying time
added
$AFCG whelp. you win this round. goodluck
$AFCG Many many bears
$AFCG Markets about as efficient as a retirement home
$AFCG I don't know shit
but I know I'm holdin till I at least triple up
$AFCG volume = money
$AFCG call the SEC
$AFCG no wonder price closed that way