Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AFGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 18.87 | -0.09 | -0.47% | 18.83 | 19.0275 | 18.83 | 1,644 |
| May 17 2024 | 18.96 | 0.12 | 0.65% | 18.93 | 19.0799 | 18.7501 | 3,048 |
| May 16 2024 | 18.8371 | -0.19 | -1.01% | 19.08 | 19.25 | 18.8371 | 3,350 |
| May 15 2024 | 19.0301 | 0.19 | 1.01% | 19.00 | 19.19 | 18.91 | 8,096 |
| May 14 2024 | 18.84 | -0.17 | -0.87% | 19.00 | 19.2007 | 18.765 | 4,082 |
| May 13 2024 | 19.005 | 0.02 | 0.13% | 19.05 | 19.2114 | 18.9273 | 1,948 |
| May 10 2024 | 18.98 | 0.08 | 0.42% | 19.01 | 19.1043 | 18.77 | 6,865 |
| May 09 2024 | 18.90 | -0.18 | -0.94% | 19.13 | 19.13 | 18.74 | 5,133 |
| May 08 2024 | 19.08 | -0.17 | -0.88% | 19.18 | 19.3674 | 19.08 | 4,825 |
| May 07 2024 | 19.25 | -0.09 | -0.47% | 19.43 | 19.43 | 19.25 | 4,882 |
| May 06 2024 | 19.34 | 0.14 | 0.70% | 19.29 | 19.39 | 19.1997 | 13,092 |
| May 03 2024 | 19.205 | 0.22 | 1.19% | 19.13 | 19.205 | 19.12 | 2,685 |
| May 02 2024 | 18.98 | -0.05 | -0.26% | 19.02 | 19.02 | 18.98 | 1,119 |
| May 01 2024 | 19.03 | 0.31 | 1.66% | 18.80 | 19.04 | 18.7281 | 7,112 |
| Apr 30 2024 | 18.72 | -0.24 | -1.27% | 18.96 | 19.24 | 18.59 | 28,615 |
| Apr 29 2024 | 18.96 | 0.13 | 0.69% | 18.96 | 18.99 | 18.5201 | 9,890 |
| Apr 26 2024 | 18.83 | 0.07 | 0.37% | 18.79 | 19.0399 | 18.63 | 18,476 |
| Apr 25 2024 | 18.7612 | -0.13 | -0.68% | 18.74 | 18.86 | 18.48 | 10,732 |
| Apr 24 2024 | 18.89 | 0.00 | 0.00% | 18.85 | 18.89 | 18.85 | 1,694 |
| Apr 23 2024 | 18.89 | 0.29 | 1.56% | 18.60 | 18.89 | 18.56 | 8,743 |
| Apr 22 2024 | 18.60 | 0.17 | 0.92% | 18.43 | 18.62 | 18.3601 | 10,531 |
| Apr 19 2024 | 18.43 | 0.10 | 0.55% | 18.43 | 18.45 | 18.35 | 1,830 |
| Apr 18 2024 | 18.33 | -0.20 | -1.08% | 18.57 | 18.57 | 18.31 | 7,093 |
| Apr 17 2024 | 18.53 | 0.15 | 0.82% | 18.57 | 18.68 | 18.435 | 5,632 |
| Apr 16 2024 | 18.38 | 0.09 | 0.49% | 18.29 | 18.91 | 18.09 | 9,888 |
| Apr 15 2024 | 18.29 | -0.74 | -3.89% | 19.04 | 19.04 | 18.22 | 11,323 |
| Apr 12 2024 | 19.03 | -0.31 | -1.60% | 19.23 | 19.23 | 18.92 | 7,742 |
| Apr 11 2024 | 19.34 | -0.29 | -1.48% | 19.72 | 19.72 | 19.10 | 11,089 |
| Apr 10 2024 | 19.63 | -0.22 | -1.11% | 19.60 | 19.8465 | 19.40 | 11,830 |
| Apr 09 2024 | 19.85 | -0.01 | -0.05% | 19.85 | 19.95 | 19.81 | 3,889 |
| Apr 08 2024 | 19.86 | -0.27 | -1.34% | 20.16 | 20.16 | 19.75 | 41,718 |
| Apr 05 2024 | 20.13 | 0.03 | 0.15% | 20.15 | 20.2364 | 20.10 | 2,133 |
| Apr 04 2024 | 20.10 | -0.07 | -0.35% | 20.27 | 20.4306 | 20.09 | 11,071 |
| Apr 03 2024 | 20.17 | -0.06 | -0.30% | 20.17 | 20.23 | 20.00 | 31,909 |
| Apr 02 2024 | 20.23 | -1.36 | -6.30% | 21.42 | 21.50 | 20.18 | 127,371 |
| Apr 01 2024 | 21.59 | -0.06 | -0.28% | 21.63 | 21.72 | 21.43 | 14,903 |
| Mar 28 2024 | 21.65 | -0.09 | -0.41% | 21.77 | 21.78 | 21.605 | 13,648 |
| Mar 27 2024 | 21.74 | 0.15 | 0.69% | 21.51 | 21.74 | 21.415 | 18,170 |
| Mar 26 2024 | 21.59 | 0.17 | 0.79% | 21.47 | 21.64 | 21.2301 | 17,802 |
| Mar 25 2024 | 21.42 | 0.07 | 0.33% | 21.31 | 21.42 | 21.2101 | 16,518 |
| Mar 22 2024 | 21.35 | -0.02 | -0.09% | 21.35 | 21.43 | 21.26 | 14,670 |
| Mar 21 2024 | 21.37 | 0.56 | 2.69% | 20.90 | 21.44 | 20.90 | 23,594 |
| Mar 20 2024 | 20.81 | 0.24 | 1.17% | 20.57 | 20.81 | 20.4406 | 16,013 |
| Mar 19 2024 | 20.57 | 0.29 | 1.43% | 20.41 | 20.61 | 20.236 | 5,031 |
| Mar 18 2024 | 20.28 | 0.03 | 0.15% | 20.36 | 20.48 | 20.135 | 4,212 |
| Mar 15 2024 | 20.25 | -0.08 | -0.39% | 20.45 | 20.50 | 20.05 | 4,379 |
| Mar 14 2024 | 20.33 | -0.24 | -1.16% | 20.57 | 20.57 | 20.15 | 5,836 |
| Mar 13 2024 | 20.5694 | 0.09 | 0.44% | 20.53 | 20.5694 | 20.4495 | 3,104 |
| Mar 12 2024 | 20.48 | 0.18 | 0.89% | 20.40 | 20.56 | 20.40 | 3,695 |
| Mar 11 2024 | 20.30 | -0.11 | -0.54% | 20.53 | 20.53 | 20.02 | 3,301 |
| Mar 08 2024 | 20.41 | 0.12 | 0.60% | 20.39 | 20.45 | 20.25 | 6,016 |
| Mar 07 2024 | 20.2887 | -0.03 | -0.13% | 20.39 | 20.39 | 20.1047 | 7,667 |
| Mar 06 2024 | 20.315 | 0.33 | 1.64% | 20.20 | 20.5334 | 20.20 | 5,248 |
| Mar 05 2024 | 19.9876 | 0.09 | 0.44% | 20.08 | 20.22 | 19.9002 | 11,035 |
| Mar 04 2024 | 19.90 | -0.08 | -0.40% | 19.90 | 20.00 | 19.82 | 7,243 |
| Mar 01 2024 | 19.98 | -0.17 | -0.84% | 20.16 | 20.16 | 19.4966 | 5,202 |
| Feb 29 2024 | 20.15 | 0.17 | 0.85% | 19.86 | 20.15 | 19.745 | 33,132 |
| Feb 28 2024 | 19.98 | -0.10 | -0.50% | 20.10 | 20.10 | 19.92 | 6,739 |
| Feb 27 2024 | 20.08 | 0.00 | 0.00% | 20.14 | 20.30 | 20.00 | 5,381 |
| Feb 26 2024 | 20.0801 | 0.08 | 0.40% | 20.13 | 20.21 | 20.035 | 15,621 |
| Feb 23 2024 | 20.00 | 0.44 | 2.25% | 19.73 | 20.09 | 19.73 | 21,273 |
| Feb 22 2024 | 19.56 | 0.01 | 0.05% | 19.68 | 19.68 | 19.455 | 13,660 |
| Feb 21 2024 | 19.55 | 0.06 | 0.31% | 19.36 | 19.55 | 19.30 | 2,147 |
