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 |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 66.50 | 3.99 | 6.38% | 63.40 | 66.53 | 63.01 | 4,270,383 |
| Jan 02 2025 | 62.51 | 1.61 | 2.64% | 61.86 | 64.02 | 60.85 | 4,987,900 |
| Dec 31 2024 | 60.90 | -1.73 | -2.76% | 62.82 | 63.23 | 60.56 | 3,923,027 |
| Dec 30 2024 | 62.63 | -2.01 | -3.11% | 63.37 | 64.03 | 62.15 | 3,931,507 |
| Dec 27 2024 | 64.64 | -2.21 | -3.31% | 65.91 | 66.13 | 63.74 | 3,490,782 |
| Dec 26 2024 | 66.85 | 0.95 | 1.44% | 65.51 | 67.35 | 65.12 | 2,564,566 |
| Dec 24 2024 | 65.90 | 0.95 | 1.46% | 65.50 | 66.075 | 64.535 | 1,631,293 |
| Dec 23 2024 | 64.95 | -0.69 | -1.05% | 66.00 | 66.00 | 62.83 | 3,630,741 |
| Dec 20 2024 | 65.64 | 2.64 | 4.19% | 62.96 | 66.70 | 62.61 | 8,537,844 |
| Dec 19 2024 | 63.00 | -0.34 | -0.54% | 64.72 | 67.35 | 62.5001 | 8,318,804 |
| Dec 18 2024 | 63.34 | -7.55 | -10.65% | 71.24 | 73.02 | 62.34 | 18,467,106 |
| Dec 17 2024 | 70.89 | -1.97 | -2.70% | 70.24 | 72.10 | 66.67 | 9,720,437 |
| Dec 16 2024 | 72.86 | 2.16 | 3.06% | 71.10 | 73.34 | 69.43 | 6,717,109 |
| Dec 13 2024 | 70.70 | 1.93 | 2.81% | 71.61 | 72.44 | 67.78 | 8,170,458 |
| Dec 12 2024 | 68.77 | -1.16 | -1.66% | 69.98 | 71.60 | 67.64 | 4,579,755 |
| Dec 11 2024 | 69.93 | 3.61 | 5.44% | 68.29 | 70.86 | 67.27 | 5,429,389 |
| Dec 10 2024 | 66.32 | -2.50 | -3.63% | 68.52 | 70.15 | 65.83 | 5,191,360 |
| Dec 09 2024 | 68.82 | -3.06 | -4.26% | 72.20 | 72.20 | 67.1201 | 6,226,419 |
| Dec 06 2024 | 71.88 | 3.53 | 5.16% | 69.38 | 72.28 | 68.51 | 6,383,371 |
| Dec 05 2024 | 68.35 | -3.65 | -5.07% | 72.48 | 72.668 | 68.27 | 8,789,091 |
| Dec 04 2024 | 72.00 | 1.24 | 1.75% | 70.22 | 72.19 | 69.85 | 5,971,153 |
| Dec 03 2024 | 70.76 | 2.37 | 3.47% | 68.17 | 71.77 | 67.9332 | 8,018,036 |
| Dec 02 2024 | 68.39 | -1.62 | -2.31% | 71.89 | 72.03 | 67.32 | 12,010,121 |
| Nov 29 2024 | 70.01 | 1.64 | 2.40% | 69.53 | 70.88 | 68.605 | 4,995,999 |
| Nov 27 2024 | 68.37 | 2.10 | 3.17% | 67.26 | 69.07 | 66.2896 | 6,714,540 |
| Nov 26 2024 | 66.27 | -3.08 | -4.44% | 68.00 | 69.4807 | 65.69 | 8,727,617 |
| Nov 25 2024 | 69.35 | 2.80 | 4.21% | 68.20 | 70.20 | 67.01 | 7,997,073 |
| Nov 22 2024 | 66.55 | 0.81 | 1.23% | 67.25 | 70.03 | 66.055 | 12,004,151 |
| Nov 21 2024 | 65.74 | 2.55 | 4.04% | 63.23 | 66.6107 | 62.53 | 10,007,849 |
| Nov 20 2024 | 63.19 | -0.77 | -1.20% | 64.00 | 64.36 | 61.88 | 7,547,967 |
| Nov 19 2024 | 63.96 | 1.90 | 3.06% | 60.41 | 64.01 | 60.41 | 11,226,082 |
| Nov 18 2024 | 62.06 | 5.91 | 10.53% | 57.41 | 62.88 | 57.35 | 17,123,318 |
| Nov 15 2024 | 56.15 | 2.94 | 5.53% | 53.015 | 57.50 | 51.70 | 17,680,358 |
| Nov 14 2024 | 53.21 | -1.61 | -2.94% | 54.9501 | 55.15 | 52.9801 | 8,124,251 |
| Nov 13 2024 | 54.82 | -2.77 | -4.81% | 58.50 | 59.2699 | 53.84 | 12,713,683 |
| Nov 12 2024 | 57.59 | 0.01 | 0.01% | 55.67 | 57.93 | 54.86 | 18,690,653 |
| Nov 11 2024 | 57.585 | 11.11 | 23.89% | 47.99 | 57.76 | 47.98 | 30,801,418 |
| Nov 08 2024 | 46.48 | -2.31 | -4.73% | 48.10 | 48.10 | 42.68 | 26,013,651 |
| Nov 07 2024 | 48.79 | -1.21 | -2.42% | 51.42 | 51.42 | 48.30 | 18,744,940 |
| Nov 06 2024 | 50.00 | 4.40 | 9.65% | 48.92 | 50.05 | 47.68 | 12,484,122 |
| Nov 05 2024 | 45.60 | 1.91 | 4.37% | 43.62 | 46.11 | 43.4748 | 7,135,575 |
| Nov 04 2024 | 43.69 | 0.47 | 1.09% | 43.42 | 44.8501 | 43.05 | 6,559,087 |
| Nov 01 2024 | 43.22 | -0.63 | -1.44% | 44.03 | 44.34 | 42.05 | 6,641,237 |
| Oct 31 2024 | 43.85 | -1.39 | -3.07% | 44.8991 | 45.21 | 42.78 | 7,301,193 |
| Oct 30 2024 | 45.24 | 2.37 | 5.53% | 43.25 | 46.27 | 42.88 | 10,537,157 |
| Oct 29 2024 | 42.87 | 0.75 | 1.78% | 41.76 | 42.98 | 41.09 | 7,465,702 |
| Oct 28 2024 | 42.12 | 1.42 | 3.49% | 41.87 | 43.54 | 41.855 | 7,726,535 |
| Oct 25 2024 | 40.70 | -1.33 | -3.16% | 42.25 | 42.47 | 40.6317 | 5,579,002 |
| Oct 24 2024 | 42.03 | 0.22 | 0.53% | 42.49 | 43.33 | 41.35 | 5,786,154 |
| Oct 23 2024 | 41.81 | -2.18 | -4.96% | 43.62 | 44.39 | 41.49 | 7,288,978 |
| Oct 22 2024 | 43.99 | 0.34 | 0.78% | 43.32 | 44.005 | 42.93 | 4,114,474 |
| Oct 21 2024 | 43.65 | -0.89 | -2.00% | 45.24 | 46.00 | 43.42 | 5,789,480 |
| Oct 18 2024 | 44.54 | 0.61 | 1.39% | 44.07 | 45.1286 | 42.52 | 8,912,505 |
| Oct 17 2024 | 43.93 | -4.04 | -8.42% | 47.40 | 47.71 | 43.65 | 13,066,266 |
| Oct 16 2024 | 47.97 | 0.11 | 0.23% | 48.29 | 48.50 | 46.80 | 5,407,514 |
| Oct 15 2024 | 47.86 | -1.40 | -2.84% | 49.34 | 50.09 | 47.23 | 9,249,454 |
| Oct 14 2024 | 49.26 | 2.18 | 4.63% | 47.20 | 49.595 | 46.21 | 17,743,487 |
| Oct 11 2024 | 47.08 | 5.07 | 12.07% | 43.30 | 48.40 | 43.21 | 18,919,043 |
| Oct 10 2024 | 42.01 | -1.24 | -2.87% | 42.905 | 43.08 | 41.63 | 7,249,636 |
| Oct 09 2024 | 43.25 | 2.10 | 5.10% | 42.89 | 43.83 | 41.53 | 13,610,806 |
| Oct 08 2024 | 41.15 | 2.55 | 6.61% | 40.75 | 41.6999 | 39.2736 | 11,490,725 |
| Oct 07 2024 | 38.60 | -0.76 | -1.93% | 39.38 | 39.59 | 38.14 | 5,148,807 |
