Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 31.74 | 0.22 | 0.70% | 31.52 | 31.86 | 31.52 | 3,539 |
| Jun 14 2024 | 31.5206 | -0.12 | -0.39% | 31.48 | 31.5206 | 31.48 | 4,150 |
| Jun 13 2024 | 31.6438 | 0.06 | 0.20% | 31.82 | 31.82 | 31.50 | 15,433 |
| Jun 12 2024 | 31.5815 | 0.28 | 0.89% | 31.71 | 31.71 | 31.5815 | 867 |
| Jun 11 2024 | 31.3032 | 0.09 | 0.27% | 29.73 | 31.3032 | 29.73 | 93,438 |
| Jun 10 2024 | 31.2177 | 0.09 | 0.29% | 31.01 | 31.2177 | 31.01 | 669 |
| Jun 07 2024 | 31.1289 | 0.00 | 0.00% | 31.0609 | 31.16 | 31.0609 | 905 |
| Jun 06 2024 | 31.1278 | -0.10 | -0.32% | 31.265 | 31.34 | 31.1278 | 1,235 |
| Jun 05 2024 | 31.2268 | 0.32 | 1.04% | 31.02 | 31.2689 | 31.02 | 9,690 |
| Jun 04 2024 | 30.9039 | -0.03 | -0.09% | 30.85 | 30.93 | 30.77 | 13,307 |
| Jun 03 2024 | 30.9312 | -0.07 | -0.23% | 30.87 | 30.9312 | 30.87 | 5 |
| May 31 2024 | 31.0016 | 0.21 | 0.69% | 30.50 | 31.0016 | 30.50 | 1,163 |
| May 30 2024 | 30.7887 | -0.02 | -0.06% | 30.7887 | 30.7887 | 30.7887 | 0 |
| May 29 2024 | 30.8083 | -0.21 | -0.68% | 30.87 | 30.8799 | 30.8083 | 4,857 |
| May 28 2024 | 31.0193 | -0.05 | -0.16% | 31.0193 | 31.0193 | 31.0193 | 54 |
| May 24 2024 | 31.0686 | 0.26 | 0.84% | 31.0686 | 31.0686 | 31.0686 | 1 |
| May 23 2024 | 30.8084 | -0.17 | -0.54% | 30.8011 | 30.8084 | 30.8011 | 237 |
| May 22 2024 | 30.9747 | -0.16 | -0.50% | 31.14 | 31.14 | 30.9747 | 713 |
| May 21 2024 | 31.1312 | 0.03 | 0.10% | 31.04 | 31.1312 | 31.04 | 21,078 |
| May 20 2024 | 31.1001 | 0.05 | 0.15% | 31.05 | 31.1001 | 31.05 | 59 |
| May 17 2024 | 31.0533 | 0.03 | 0.08% | 31.07 | 31.07 | 31.0533 | 36 |
| May 16 2024 | 31.0275 | -0.14 | -0.44% | 31.21 | 31.21 | 31.0275 | 186 |
| May 15 2024 | 31.1639 | 0.40 | 1.30% | 30.90 | 31.1639 | 30.90 | 148 |
| May 14 2024 | 30.7626 | 0.17 | 0.56% | 30.7626 | 30.7626 | 30.7626 | 1 |
| May 13 2024 | 30.5924 | -0.08 | -0.25% | 30.61 | 30.69 | 30.5924 | 737 |
| May 10 2024 | 30.6699 | 0.08 | 0.25% | 30.59 | 30.6699 | 30.59 | 2 |
| May 09 2024 | 30.5945 | 0.25 | 0.81% | 30.5945 | 30.5945 | 30.5945 | 1 |
| May 08 2024 | 30.3492 | 0.06 | 0.21% | 30.3105 | 30.41 | 30.30 | 7,970 |
| May 07 2024 | 30.2862 | 0.05 | 0.17% | 30.25 | 30.2862 | 30.25 | 1 |
| May 06 2024 | 30.2349 | 0.34 | 1.14% | 30.12 | 30.2349 | 30.12 | 720 |
| May 03 2024 | 29.8941 | 0.41 | 1.40% | 29.8941 | 29.8941 | 29.8941 | 1 |
| May 02 2024 | 29.4823 | 0.23 | 0.78% | 29.4823 | 29.4823 | 29.4823 | 0 |
| May 01 2024 | 29.2555 | -0.09 | -0.32% | 29.21 | 29.2555 | 29.21 | 108 |
| Apr 30 2024 | 29.3503 | -0.45 | -1.51% | 29.3503 | 29.3503 | 29.3503 | 6 |
| Apr 29 2024 | 29.7991 | 0.11 | 0.38% | 29.80 | 29.80 | 29.76 | 133 |
| Apr 26 2024 | 29.6874 | 0.21 | 0.72% | 29.71 | 29.71 | 29.6874 | 115 |
| Apr 25 2024 | 29.4757 | -0.19 | -0.66% | 29.32 | 29.4757 | 29.32 | 1,029 |
| Apr 24 2024 | 29.6705 | 0.02 | 0.07% | 29.46 | 29.6705 | 29.46 | 100 |
| Apr 23 2024 | 29.6494 | 0.32 | 1.10% | 29.6494 | 29.6494 | 29.6494 | 6 |
| Apr 22 2024 | 29.3256 | 0.22 | 0.74% | 29.15 | 29.41 | 29.15 | 2,463 |
| Apr 19 2024 | 29.1102 | -0.23 | -0.78% | 29.27 | 29.3465 | 29.1102 | 169 |
| Apr 18 2024 | 29.34 | -0.12 | -0.42% | 29.54 | 29.54 | 29.31 | 346 |
| Apr 17 2024 | 29.4644 | -0.17 | -0.59% | 29.91 | 29.91 | 29.4644 | 3 |
| Apr 16 2024 | 29.6393 | -0.06 | -0.20% | 29.70 | 29.70 | 29.6393 | 138 |
| Apr 15 2024 | 29.6976 | -0.32 | -1.05% | 30.29 | 30.29 | 29.6976 | 512 |
| Apr 12 2024 | 30.0139 | -0.42 | -1.37% | 30.0139 | 30.0139 | 30.0139 | 1 |
| Apr 11 2024 | 30.4319 | 0.16 | 0.54% | 30.30 | 30.51 | 30.2996 | 1,584 |
| Apr 10 2024 | 30.2679 | -0.28 | -0.92% | 30.25 | 30.2679 | 30.20 | 515 |
| Apr 09 2024 | 30.5483 | -0.11 | -0.36% | 30.91 | 30.91 | 30.38 | 2,440 |
| Apr 08 2024 | 30.6589 | -0.07 | -0.24% | 30.79 | 30.79 | 30.6589 | 365 |
| Apr 05 2024 | 30.733 | 0.38 | 1.25% | 30.70 | 30.75 | 30.70 | 298 |
| Apr 04 2024 | 30.3527 | -0.35 | -1.13% | 30.92 | 30.92 | 30.3527 | 1,780 |
| Apr 03 2024 | 30.6987 | 0.12 | 0.40% | 30.49 | 30.6987 | 30.49 | 3 |
| Apr 02 2024 | 30.5774 | -0.24 | -0.79% | 30.61 | 30.61 | 30.549 | 2,338 |
| Apr 01 2024 | 30.8206 | -0.08 | -0.27% | 30.95 | 30.95 | 30.78 | 265 |
| Mar 28 2024 | 30.9029 | 0.10 | 0.32% | 30.96 | 30.96 | 30.9029 | 94 |
| Mar 27 2024 | 30.8044 | 0.24 | 0.78% | 30.73 | 30.8044 | 30.6991 | 1,812 |
| Mar 26 2024 | 30.565 | -0.09 | -0.28% | 30.87 | 30.87 | 30.565 | 20 |
| Mar 25 2024 | 30.6509 | -0.12 | -0.38% | 30.6509 | 30.6509 | 30.6509 | 14 |
| Mar 22 2024 | 30.7672 | -0.06 | -0.19% | 30.94 | 30.94 | 30.7672 | 120 |
| Mar 21 2024 | 30.8252 | 0.20 | 0.66% | 30.91 | 30.91 | 30.8252 | 365 |
| Mar 20 2024 | 30.6236 | 0.30 | 0.98% | 30.6236 | 30.6236 | 30.6236 | 0 |
