Advanced Flower Capital Inc. AFCG
3.32 USD -0.02 (-0.60%)
Regular-session close
3.32 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.28 Day range 3.38
2.09 52-week range 3.75
- YTD
- +16.49%
- 1 year
- +7.10%
AFCG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.34 | 3.38 | 3.28 | 3.32 | -0.02 | -0.60% | 41,381 |
| Nov 12, 2026 | 3.51 | 3.53 | 3.34 | 3.34 | -0.17 | -4.84% | 35,600 |
| Nov 11, 2026 | 3.48 | 3.60 | 3.45 | 3.51 | +0.02 | +0.57% | 62,900 |
| Nov 10, 2026 | 3.46 | 3.55 | 3.31 | 3.49 | +0.06 | +1.75% | 110,400 |
| Nov 9, 2026 | 3.17 | 3.53 | 3.16 | 3.43 | +0.26 | +8.20% | 91,000 |
| Nov 6, 2026 | 2.98 | 3.24 | 2.92 | 3.17 | +0.18 | +6.02% | 146,700 |
| Nov 5, 2026 | 3.10 | 3.22 | 2.93 | 2.99 | -0.20 | -6.27% | 69,100 |
| Nov 4, 2026 | 3.08 | 3.23 | 3.04 | 3.19 | +0.10 | +3.24% | 69,400 |
| Nov 3, 2026 | 3.01 | 3.12 | 2.96 | 3.09 | +0.10 | +3.34% | 52,100 |
| Nov 2, 2026 | 3.03 | 3.03 | 2.92 | 2.99 | -0.02 | -0.66% | 62,400 |
| Oct 30, 2026 | 2.99 | 3.03 | 2.96 | 3.01 | -0.01 | -0.33% | 89,300 |
| Oct 29, 2026 | 3.00 | 3.03 | 2.99 | 3.02 | +0.03 | +1.00% | 19,100 |
| Oct 28, 2026 | 2.94 | 3.01 | 2.94 | 2.99 | 0.00 | 0.00% | 24,900 |
| Oct 27, 2026 | 2.98 | 3.05 | 2.92 | 2.99 | +0.01 | +0.34% | 64,700 |
| Oct 26, 2026 | 3.00 | 3.03 | 2.98 | 2.98 | -0.03 | -1.00% | 38,700 |
| Oct 23, 2026 | 3.13 | 3.13 | 3.00 | 3.01 | -0.03 | -0.99% | 24,400 |
| Oct 22, 2026 | 2.99 | 3.07 | 2.98 | 3.04 | +0.04 | +1.33% | 29,000 |
| Oct 21, 2026 | 3.01 | 3.06 | 2.97 | 3.00 | -0.01 | -0.33% | 25,400 |
| Oct 20, 2026 | 3.02 | 3.08 | 2.95 | 3.01 | -0.02 | -0.66% | 38,600 |
| Oct 19, 2026 | 3.03 | 3.08 | 2.96 | 3.03 | -0.06 | -1.94% | 51,300 |
| Oct 16, 2026 | 3.12 | 3.18 | 3.09 | 3.09 | -0.01 | -0.32% | 39,500 |
| Oct 15, 2026 | 2.99 | 3.17 | 2.99 | 3.10 | +0.14 | +4.73% | 52,600 |
| Oct 14, 2026 | 3.08 | 3.14 | 2.95 | 2.96 | -0.14 | -4.52% | 139,100 |
| Oct 13, 2026 | 3.07 | 3.14 | 3.02 | 3.10 | +0.04 | +1.31% | 45,000 |
| Oct 12, 2026 | 3.02 | 3.18 | 3.02 | 3.06 | +0.03 | +0.99% | 33,000 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.02 | 3.03 | -0.14 | -4.42% | 64,400 |
| Oct 8, 2026 | 3.18 | 3.21 | 3.14 | 3.17 | 0.00 | 0.00% | 32,700 |
| Oct 7, 2026 | 3.23 | 3.26 | 3.13 | 3.17 | -0.11 | -3.35% | 123,400 |
| Oct 6, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | -0.04 | -1.20% | 30,000 |
| Oct 5, 2026 | 3.48 | 3.50 | 3.29 | 3.32 | -0.18 | -5.14% | 39,600 |
| Oct 2, 2026 | 3.51 | 3.53 | 3.43 | 3.50 | +0.02 | +0.57% | 42,000 |
| Oct 1, 2026 | 3.63 | 3.63 | 3.46 | 3.48 | -0.12 | -3.33% | 75,600 |
| Sep 30, 2026 | 3.57 | 3.69 | 3.47 | 3.60 | -0.02 | -0.55% | 109,800 |
| Sep 29, 2026 | 3.60 | 3.64 | 3.52 | 3.62 | +0.03 | +0.84% | 133,000 |
| Sep 28, 2026 | 3.56 | 3.60 | 3.49 | 3.59 | +0.03 | +0.84% | 99,000 |
| Sep 25, 2026 | 3.50 | 3.57 | 3.49 | 3.56 | +0.08 | +2.30% | 35,700 |
| Sep 24, 2026 | 3.53 | 3.53 | 3.47 | 3.48 | -0.02 | -0.57% | 62,900 |
| Sep 23, 2026 | 3.49 | 3.52 | 3.46 | 3.50 | 0.00 | 0.00% | 53,800 |
| Sep 22, 2026 | 3.43 | 3.54 | 3.43 | 3.50 | +0.05 | +1.45% | 62,500 |
| Sep 21, 2026 | 3.43 | 3.53 | 3.43 | 3.45 | +0.02 | +0.58% | 27,900 |
| Sep 18, 2026 | 3.45 | 3.52 | 3.39 | 3.43 | -0.04 | -1.15% | 88,000 |
| Sep 17, 2026 | 3.47 | 3.53 | 3.41 | 3.47 | 0.00 | 0.00% | 76,700 |
| Sep 16, 2026 | 3.52 | 3.57 | 3.40 | 3.47 | -0.05 | -1.42% | 87,100 |
| Sep 15, 2026 | 3.50 | 3.53 | 3.45 | 3.52 | +0.02 | +0.57% | 29,400 |
| Sep 14, 2026 | 3.51 | 3.59 | 3.45 | 3.50 | -0.05 | -1.41% | 85,000 |
| Sep 11, 2026 | 3.44 | 3.56 | 3.43 | 3.55 | +0.16 | +4.72% | 62,300 |
| Sep 10, 2026 | 3.49 | 3.52 | 3.39 | 3.39 | -0.13 | -3.69% | 184,200 |
| Sep 9, 2026 | 3.51 | 3.53 | 3.46 | 3.52 | +0.01 | +0.28% | 41,500 |
| Sep 8, 2026 | 3.55 | 3.55 | 3.47 | 3.51 | -0.06 | -1.68% | 67,200 |
| Sep 4, 2026 | 3.59 | 3.60 | 3.50 | 3.57 | -0.05 | -1.38% | 39,400 |
| Sep 3, 2026 | 3.57 | 3.66 | 3.54 | 3.62 | +0.05 | +1.40% | 89,800 |
| Sep 2, 2026 | 3.51 | 3.64 | 3.50 | 3.57 | +0.08 | +2.29% | 65,800 |
| Sep 1, 2026 | 3.60 | 3.60 | 3.46 | 3.49 | -0.11 | -3.06% | 60,100 |
| Aug 31, 2026 | 3.60 | 3.69 | 3.53 | 3.60 | 0.00 | 0.00% | 193,900 |
| Aug 28, 2026 | 3.41 | 3.64 | 3.41 | 3.60 | +0.16 | +4.65% | 167,300 |
| Aug 27, 2026 | 3.45 | 3.54 | 3.43 | 3.44 | -0.01 | -0.29% | 102,600 |
| Aug 26, 2026 | 3.36 | 3.46 | 3.36 | 3.45 | +0.06 | +1.77% | 67,700 |
| Aug 25, 2026 | 3.47 | 3.47 | 3.34 | 3.39 | -0.06 | -1.74% | 72,600 |
| Aug 24, 2026 | 3.28 | 3.47 | 3.28 | 3.45 | +0.18 | +5.50% | 144,700 |
| Aug 21, 2026 | 3.35 | 3.42 | 3.24 | 3.27 | -0.05 | -1.51% | 60,800 |
| Aug 20, 2026 | 3.50 | 3.58 | 3.26 | 3.32 | -0.26 | -7.26% | 119,900 |
| Aug 19, 2026 | 3.41 | 3.58 | 3.39 | 3.58 | +0.14 | +4.07% | 123,100 |
| Aug 18, 2026 | 3.43 | 3.60 | 3.36 | 3.44 | -0.03 | -0.86% | 237,300 |
| Aug 17, 2026 | 3.20 | 3.50 | 3.19 | 3.47 | +0.31 | +9.81% | 329,900 |
| Aug 14, 2026 | 3.01 | 3.18 | 2.97 | 3.16 | +0.15 | +4.98% | 156,400 |
65 days, newest first. Daily bars as drawn on the AFCG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.