AFC Gamma Inc (AFCG) Historical Stock Data
8.97 ↑0.25 (2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFCG is down -0.58% a day on average. There have been 8 days where AFC Gamma Inc closed green and 22 days where AFCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.74 | 8.97 | ↑$0.23 (2.63%) | 8.69 | 9.10 | 391.83K |
| 2024-12-19 | 9.02 | 8.72 | ↓$0.30 (-3.33%) | 8.66 | 9.07 | 242.77K |
| 2024-12-18 | 9.27 | 8.96 | ↓$0.31 (-3.34%) | 8.90 | 9.36 | 296.38K |
| 2024-12-17 | 9.38 | 9.23 | ↓$0.15 (-1.60%) | 9.22 | 9.43 | 164.20K |
| 2024-12-16 | 9.60 | 9.30 | ↓$0.30 (-3.12%) | 9.26 | 9.60 | 303.16K |
| 2024-12-13 | 9.45 | 9.59 | ↑$0.14 (1.48%) | 9.42 | 9.67 | 162.32K |
| 2024-12-12 | 9.44 | 9.42 | ↓$0.02 (-0.21%) | 9.37 | 9.51 | 91.12K |
| 2024-12-11 | 9.55 | 9.41 | ↓$0.14 (-1.47%) | 9.38 | 9.59 | 145.55K |
| 2024-12-10 | 9.50 | 9.55 | ↑$0.05 (0.53%) | 9.47 | 9.64 | 121.14K |
| 2024-12-09 | 9.56 | 9.51 | ↓$0.05 (-0.52%) | 9.51 | 9.71 | 113.70K |
| 2024-12-06 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.50 | 9.64 | 123.80K |
| 2024-12-05 | 9.54 | 9.49 | ↓$0.05 (-0.52%) | 9.47 | 9.68 | 122.65K |
| 2024-12-04 | 9.60 | 9.54 | ↓$0.06 (-0.63%) | 9.46 | 9.67 | 150.03K |
| 2024-12-03 | 9.75 | 9.62 | ↓$0.13 (-1.33%) | 9.60 | 9.80 | 135.38K |
| 2024-12-02 | 9.80 | 9.76 | ↓$0.04 (-0.41%) | 9.74 | 9.93 | 337.42K |
| 2024-11-29 | 9.70 | 9.73 | ↑$0.03 (0.31%) | 9.60 | 9.75 | 106.04K |
| 2024-11-27 | 9.60 | 9.64 | ↑$0.04 (0.42%) | 9.59 | 9.70 | 137.23K |
| 2024-11-26 | 9.66 | 9.58 | ↓$0.08 (-0.83%) | 9.54 | 9.67 | 114.12K |
| 2024-11-25 | 9.70 | 9.62 | ↓$0.08 (-0.82%) | 9.62 | 9.81 | 203.95K |
| 2024-11-22 | 9.66 | 9.67 | ↑$0.01 (0.10%) | 9.64 | 9.74 | 113.22K |
| 2024-11-21 | 9.70 | 9.67 | ↓$0.03 (-0.31%) | 9.60 | 9.70 | 103.65K |
| 2024-11-20 | 9.65 | 9.62 | ↓$0.03 (-0.31%) | 9.50 | 9.69 | 119.80K |
| 2024-11-19 | 9.68 | 9.63 | ↓$0.05 (-0.52%) | 9.61 | 9.72 | 207.16K |
| 2024-11-18 | 9.20 | 9.65 | ↑$0.45 (4.89%) | 9.16 | 9.77 | 326.24K |
| 2024-11-15 | 9.31 | 9.12 | ↓$0.19 (-2.04%) | 9.12 | 9.33 | 146.20K |
| 2024-11-14 | 9.26 | 9.25 | ↓$0.01 (-0.11%) | 9.16 | 9.38 | 177.41K |
| 2024-11-13 | 9.50 | 9.24 | ↓$0.26 (-2.74%) | 9.10 | 9.50 | 251.57K |
| 2024-11-12 | 9.52 | 9.45 | ↓$0.07 (-0.74%) | 9.30 | 9.52 | 178.54K |
| 2024-11-11 | 9.70 | 9.54 | ↓$0.16 (-1.65%) | 9.47 | 9.75 | 179.55K |
| 2024-11-08 | 9.79 | 9.68 | ↓$0.11 (-1.12%) | 9.64 | 9.83 | 89.06K |
Create an account or log in to view more rows.
$AFCG green shoots
$AFCG up we go
$AFCG yes
keep going down
let's go
stop stalling
$AFCG low volume today isn’t necessarily a bad thing
$AFCG Time to buy here
$AFCG GET IN mofos!!!
$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