Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 31.59 | -3.22 | -9.25% | 34.53 | 34.65 | 31.58 | 8,402,193 |
| May 09 2024 | 34.81 | 3.23 | 10.23% | 32.61 | 34.89 | 32.32 | 11,329,359 |
| May 08 2024 | 31.58 | -3.32 | -9.51% | 35.50 | 37.88 | 31.07 | 20,593,220 |
| May 07 2024 | 34.90 | -1.12 | -3.11% | 35.445 | 36.58 | 34.86 | 8,341,550 |
| May 06 2024 | 36.02 | 1.09 | 3.12% | 35.21 | 36.56 | 35.21 | 5,166,903 |
| May 03 2024 | 34.93 | 0.49 | 1.42% | 36.30 | 36.70 | 34.62 | 5,422,252 |
| May 02 2024 | 34.44 | 2.32 | 7.22% | 33.08 | 34.46 | 32.49 | 5,207,300 |
| May 01 2024 | 32.12 | 0.24 | 0.75% | 31.43 | 33.85 | 31.27 | 5,368,554 |
| Apr 30 2024 | 31.88 | -1.54 | -4.61% | 32.7577 | 33.26 | 31.80 | 4,477,966 |
| Apr 29 2024 | 33.42 | 0.09 | 0.27% | 33.30 | 33.90 | 32.83 | 3,132,819 |
| Apr 26 2024 | 33.33 | 1.68 | 5.31% | 31.81 | 33.91 | 30.94 | 6,288,499 |
| Apr 25 2024 | 31.65 | -0.43 | -1.34% | 30.85 | 32.08 | 30.27 | 5,187,653 |
| Apr 24 2024 | 32.08 | -0.68 | -2.08% | 32.99 | 33.27 | 31.765 | 3,908,946 |
| Apr 23 2024 | 32.76 | 0.79 | 2.49% | 30.44 | 33.29 | 30.44 | 8,816,664 |
| Apr 22 2024 | 31.965 | 0.95 | 3.08% | 31.43 | 32.19 | 30.44 | 4,198,214 |
| Apr 19 2024 | 31.01 | -0.14 | -0.45% | 30.80 | 31.92 | 30.54 | 5,178,957 |
| Apr 18 2024 | 31.15 | 0.28 | 0.91% | 31.00 | 32.38 | 30.42 | 7,060,470 |
| Apr 17 2024 | 30.87 | -0.05 | -0.16% | 31.45 | 31.715 | 30.75 | 3,515,999 |
| Apr 16 2024 | 30.92 | -0.14 | -0.45% | 30.31 | 31.21 | 29.58 | 5,844,579 |
| Apr 15 2024 | 31.06 | -1.56 | -4.78% | 32.57 | 33.0607 | 31.06 | 5,159,247 |
| Apr 12 2024 | 32.62 | -1.18 | -3.49% | 33.29 | 33.54 | 32.32 | 4,069,413 |
| Apr 11 2024 | 33.80 | 0.23 | 0.69% | 33.60 | 33.84 | 32.66 | 3,540,490 |
| Apr 10 2024 | 33.57 | -1.80 | -5.09% | 33.71 | 34.41 | 33.00 | 5,170,217 |
| Apr 09 2024 | 35.37 | 1.26 | 3.69% | 34.33 | 35.39 | 33.8425 | 4,219,097 |
| Apr 08 2024 | 34.11 | 1.24 | 3.77% | 33.05 | 34.50 | 32.845 | 5,536,542 |
| Apr 05 2024 | 32.87 | 0.76 | 2.37% | 32.052 | 33.46 | 31.73 | 4,501,783 |
| Apr 04 2024 | 32.11 | -1.55 | -4.60% | 34.12 | 34.6692 | 32.01 | 4,970,025 |
| Apr 03 2024 | 33.66 | -0.43 | -1.26% | 33.54 | 34.62 | 33.211 | 3,370,437 |
| Apr 02 2024 | 34.09 | -0.74 | -2.12% | 33.50 | 34.18 | 32.75 | 4,341,763 |
| Apr 01 2024 | 34.83 | -2.43 | -6.52% | 37.26 | 37.3265 | 34.82 | 5,858,516 |
| Mar 28 2024 | 37.26 | 0.54 | 1.47% | 36.78 | 38.26 | 36.47 | 6,439,883 |
| Mar 27 2024 | 36.72 | -0.61 | -1.63% | 37.85 | 37.97 | 35.51 | 7,080,110 |
| Mar 26 2024 | 37.33 | 0.70 | 1.91% | 37.05 | 38.49 | 36.42 | 5,995,754 |
| Mar 25 2024 | 36.63 | 0.59 | 1.64% | 36.36 | 37.44 | 36.2507 | 3,825,435 |
| Mar 22 2024 | 36.04 | -1.47 | -3.92% | 37.00 | 37.33 | 35.58 | 4,876,487 |
| Mar 21 2024 | 37.51 | -0.28 | -0.74% | 38.34 | 39.38 | 37.41 | 7,061,495 |
| Mar 20 2024 | 37.79 | 3.87 | 11.41% | 34.945 | 37.84 | 34.56 | 8,854,524 |
| Mar 19 2024 | 33.92 | -0.29 | -0.85% | 33.10 | 34.44 | 32.45 | 5,273,838 |
| Mar 18 2024 | 34.21 | 0.50 | 1.48% | 33.98 | 34.63 | 33.4037 | 4,866,419 |
| Mar 15 2024 | 33.71 | 0.29 | 0.87% | 33.22 | 33.95 | 32.97 | 7,104,161 |
| Mar 14 2024 | 33.42 | -5.37 | -13.84% | 38.10 | 38.57 | 32.87 | 13,597,753 |
| Mar 13 2024 | 38.79 | 1.27 | 3.38% | 37.31 | 40.32 | 37.30 | 9,226,121 |
| Mar 12 2024 | 37.52 | 0.31 | 0.83% | 37.41 | 37.97 | 35.93 | 5,579,510 |
| Mar 11 2024 | 37.21 | -1.55 | -4.00% | 38.80 | 39.19 | 37.13 | 6,042,241 |
| Mar 08 2024 | 38.76 | 2.17 | 5.93% | 37.30 | 39.96 | 37.11 | 11,034,339 |
| Mar 07 2024 | 36.59 | -0.28 | -0.76% | 37.47 | 37.6117 | 36.234 | 5,283,152 |
| Mar 06 2024 | 36.87 | 0.85 | 2.36% | 37.00 | 38.38 | 36.21 | 7,327,870 |
| Mar 05 2024 | 36.02 | -1.65 | -4.38% | 36.72 | 37.46 | 35.73 | 6,962,143 |
| Mar 04 2024 | 37.67 | -0.34 | -0.89% | 38.68 | 39.23 | 37.02 | 6,780,746 |
| Mar 01 2024 | 38.01 | 0.49 | 1.31% | 37.60 | 38.44 | 36.61 | 6,350,808 |
| Feb 29 2024 | 37.52 | 0.02 | 0.05% | 38.79 | 39.29 | 37.30 | 8,250,497 |
| Feb 28 2024 | 37.50 | -1.80 | -4.58% | 38.58 | 39.37 | 37.48 | 5,869,296 |
| Feb 27 2024 | 39.30 | 1.95 | 5.22% | 38.26 | 39.51 | 37.55 | 7,862,444 |
| Feb 26 2024 | 37.35 | 0.37 | 1.00% | 36.80 | 37.5424 | 36.6138 | 5,063,378 |
| Feb 23 2024 | 36.98 | -0.35 | -0.94% | 37.50 | 38.68 | 36.60 | 7,097,029 |
| Feb 22 2024 | 37.33 | 0.66 | 1.80% | 37.80 | 38.78 | 37.30 | 7,800,324 |
| Feb 21 2024 | 36.67 | -1.32 | -3.47% | 36.95 | 37.255 | 35.91 | 7,331,574 |
| Feb 20 2024 | 37.99 | -0.15 | -0.39% | 37.26 | 38.025 | 36.47 | 9,339,131 |
| Feb 16 2024 | 38.14 | -3.42 | -8.23% | 40.81 | 40.84 | 38.12 | 10,439,853 |
| Feb 15 2024 | 41.56 | 0.57 | 1.39% | 41.43 | 42.20 | 40.95 | 6,611,514 |
| Feb 14 2024 | 40.99 | 1.24 | 3.12% | 40.86 | 41.60 | 40.14 | 8,254,209 |
| Feb 13 2024 | 39.75 | -5.25 | -11.67% | 41.59 | 42.08 | 39.20 | 17,900,003 |
