NasdaqGM - Nasdaq Real Time Price • USD
AFC Gamma, Inc. (AFCG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:38 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.73 | 11.90 | 11.72 | 11.82 | 11.82 | 55,600 |
Apr 25, 2024 | 11.72 | 11.80 | 11.65 | 11.70 | 11.70 | 35,500 |
Apr 24, 2024 | 11.75 | 11.83 | 11.63 | 11.78 | 11.78 | 50,100 |
Apr 23, 2024 | 11.86 | 11.98 | 11.76 | 11.79 | 11.79 | 61,000 |
Apr 22, 2024 | 11.70 | 11.98 | 11.68 | 11.84 | 11.84 | 75,000 |
Apr 19, 2024 | 11.36 | 11.80 | 11.36 | 11.65 | 11.65 | 182,000 |
Apr 18, 2024 | 11.40 | 11.50 | 11.30 | 11.39 | 11.39 | 71,100 |
Apr 17, 2024 | 11.55 | 11.58 | 11.32 | 11.35 | 11.35 | 77,300 |
Apr 16, 2024 | 11.55 | 11.67 | 11.49 | 11.52 | 11.52 | 58,100 |
Apr 15, 2024 | 11.62 | 11.74 | 11.48 | 11.59 | 11.59 | 113,300 |
Apr 12, 2024 | 11.69 | 11.79 | 11.50 | 11.57 | 11.57 | 113,000 |
Apr 11, 2024 | 11.54 | 11.88 | 11.48 | 11.77 | 11.77 | 274,400 |
Apr 10, 2024 | 11.81 | 11.87 | 11.52 | 11.54 | 11.54 | 126,700 |
Apr 9, 2024 | 12.05 | 12.17 | 11.94 | 11.99 | 11.99 | 46,700 |
Apr 8, 2024 | 12.03 | 12.06 | 11.95 | 12.00 | 12.00 | 51,100 |
Apr 5, 2024 | 11.72 | 12.11 | 11.72 | 11.98 | 11.98 | 74,100 |
Apr 4, 2024 | 12.18 | 12.30 | 11.78 | 11.86 | 11.86 | 118,000 |
Apr 3, 2024 | 12.06 | 12.14 | 11.99 | 12.05 | 12.05 | 55,700 |
Apr 2, 2024 | 11.99 | 12.20 | 11.90 | 12.03 | 12.03 | 108,200 |
Apr 1, 2024 | 12.37 | 12.37 | 11.93 | 12.06 | 12.06 | 168,200 |
Mar 28, 2024 | 12.51 | 12.58 | 12.26 | 12.38 | 12.38 | 246,600 |
Mar 27, 2024 | 0.48 Dividend | |||||
Mar 27, 2024 | 12.65 | 12.87 | 12.45 | 12.51 | 12.51 | 286,800 |
Mar 26, 2024 | 13.10 | 13.28 | 13.03 | 13.11 | 12.63 | 278,000 |
Mar 25, 2024 | 13.02 | 13.18 | 13.01 | 13.02 | 12.54 | 228,600 |
Mar 22, 2024 | 13.11 | 13.20 | 13.00 | 13.03 | 12.55 | 166,300 |
Mar 21, 2024 | 13.00 | 13.19 | 12.95 | 13.09 | 12.61 | 156,600 |
Mar 20, 2024 | 12.60 | 13.01 | 12.60 | 12.94 | 12.47 | 127,200 |
Mar 19, 2024 | 12.66 | 12.74 | 12.58 | 12.63 | 12.17 | 62,300 |
Mar 18, 2024 | 12.38 | 12.84 | 12.38 | 12.63 | 12.17 | 154,100 |
Mar 15, 2024 | 12.38 | 12.58 | 12.29 | 12.51 | 12.05 | 190,100 |
Mar 14, 2024 | 12.43 | 12.51 | 12.20 | 12.32 | 11.87 | 152,000 |
Mar 13, 2024 | 12.43 | 12.62 | 12.40 | 12.43 | 11.97 | 87,800 |
Mar 12, 2024 | 12.19 | 12.55 | 12.12 | 12.39 | 11.94 | 141,700 |
Mar 11, 2024 | 11.95 | 12.38 | 11.88 | 12.19 | 11.75 | 189,500 |
Mar 8, 2024 | 11.69 | 11.93 | 11.67 | 11.87 | 11.44 | 120,900 |
Mar 7, 2024 | 11.20 | 11.61 | 11.20 | 11.61 | 11.18 | 107,500 |
Mar 6, 2024 | 11.37 | 11.49 | 11.33 | 11.39 | 10.97 | 65,600 |
Mar 5, 2024 | 11.33 | 11.44 | 11.29 | 11.37 | 10.95 | 85,600 |
Mar 4, 2024 | 11.33 | 11.52 | 11.30 | 11.33 | 10.92 | 113,100 |
Mar 1, 2024 | 11.55 | 11.63 | 11.35 | 11.52 | 11.10 | 69,200 |
Feb 29, 2024 | 11.39 | 11.52 | 11.33 | 11.50 | 11.08 | 77,300 |
Feb 28, 2024 | 11.25 | 11.38 | 11.21 | 11.23 | 10.82 | 69,300 |
Feb 27, 2024 | 11.26 | 11.34 | 11.23 | 11.32 | 10.91 | 46,200 |
Feb 26, 2024 | 11.21 | 11.34 | 11.18 | 11.20 | 10.79 | 114,100 |
Feb 23, 2024 | 11.26 | 11.40 | 10.89 | 11.24 | 10.83 | 155,600 |
Feb 22, 2024 | 11.46 | 11.46 | 11.20 | 11.28 | 10.87 | 114,200 |
Feb 21, 2024 | 11.27 | 11.52 | 11.27 | 11.43 | 11.01 | 116,500 |
Feb 20, 2024 | 11.59 | 11.72 | 11.12 | 11.22 | 10.81 | 288,600 |
Feb 16, 2024 | 11.69 | 11.84 | 11.58 | 11.71 | 11.28 | 176,800 |
Feb 15, 2024 | 11.36 | 11.72 | 11.34 | 11.70 | 11.27 | 132,000 |
Feb 14, 2024 | 11.31 | 11.39 | 11.17 | 11.27 | 10.86 | 107,000 |
Feb 13, 2024 | 11.25 | 11.32 | 11.09 | 11.20 | 10.79 | 198,400 |
Feb 12, 2024 | 11.35 | 11.56 | 11.35 | 11.53 | 11.11 | 165,600 |
Feb 9, 2024 | 11.35 | 11.50 | 11.29 | 11.33 | 10.92 | 104,800 |
Feb 8, 2024 | 11.21 | 11.41 | 11.21 | 11.33 | 10.92 | 67,500 |
Feb 7, 2024 | 11.51 | 11.51 | 11.22 | 11.24 | 10.83 | 105,100 |
Feb 6, 2024 | 11.44 | 11.61 | 11.42 | 11.55 | 11.12 | 140,700 |
Feb 5, 2024 | 11.63 | 11.63 | 11.18 | 11.44 | 11.02 | 174,900 |
Feb 2, 2024 | 11.76 | 11.90 | 11.62 | 11.64 | 11.21 | 97,200 |
Feb 1, 2024 | 11.75 | 12.02 | 11.59 | 11.98 | 11.54 | 126,400 |
Jan 31, 2024 | 11.81 | 11.92 | 11.62 | 11.66 | 11.23 | 108,900 |
Jan 30, 2024 | 12.00 | 12.00 | 11.81 | 11.89 | 11.45 | 68,600 |
Jan 29, 2024 | 11.92 | 12.10 | 11.85 | 11.96 | 11.52 | 171,600 |
Jan 26, 2024 | 12.03 | 12.18 | 11.90 | 11.92 | 11.48 | 82,200 |
Jan 25, 2024 | 11.84 | 11.96 | 11.76 | 11.93 | 11.49 | 85,000 |
Jan 24, 2024 | 12.04 | 12.04 | 11.69 | 11.70 | 11.27 | 127,300 |
Jan 23, 2024 | 12.14 | 12.14 | 11.89 | 11.93 | 11.49 | 71,100 |
Jan 22, 2024 | 11.90 | 12.13 | 11.85 | 12.10 | 11.66 | 144,900 |
Jan 19, 2024 | 11.70 | 11.83 | 11.52 | 11.83 | 11.40 | 72,500 |
Jan 18, 2024 | 11.80 | 11.80 | 11.54 | 11.67 | 11.24 | 66,400 |
Jan 17, 2024 | 11.80 | 11.89 | 11.66 | 11.71 | 11.28 | 90,600 |
Jan 16, 2024 | 12.00 | 12.14 | 11.83 | 11.90 | 11.46 | 138,100 |
Jan 12, 2024 | 12.19 | 12.25 | 11.95 | 12.02 | 11.58 | 110,500 |
Jan 11, 2024 | 12.08 | 12.18 | 11.94 | 12.05 | 11.61 | 97,800 |
Jan 10, 2024 | 11.90 | 12.20 | 11.90 | 12.10 | 11.66 | 131,100 |
Jan 9, 2024 | 12.03 | 12.07 | 11.87 | 11.90 | 11.46 | 120,900 |
Jan 8, 2024 | 11.96 | 12.06 | 11.86 | 12.03 | 11.59 | 119,900 |
Jan 5, 2024 | 11.98 | 12.15 | 11.94 | 11.96 | 11.52 | 90,800 |
Jan 4, 2024 | 11.91 | 12.08 | 11.89 | 11.97 | 11.53 | 100,000 |
Jan 3, 2024 | 12.05 | 12.07 | 11.83 | 11.89 | 11.45 | 117,700 |
Jan 2, 2024 | 11.94 | 12.29 | 11.88 | 12.08 | 11.64 | 218,900 |
Dec 29, 2023 | 12.20 | 12.37 | 11.95 | 12.03 | 11.59 | 201,300 |
Dec 28, 2023 | 0.48 Dividend | |||||
Dec 28, 2023 | 12.74 | 12.74 | 12.11 | 12.20 | 11.75 | 311,100 |
Dec 27, 2023 | 13.13 | 13.35 | 13.02 | 13.22 | 12.27 | 207,600 |
Dec 26, 2023 | 12.91 | 13.25 | 12.91 | 13.09 | 12.15 | 268,300 |
Dec 22, 2023 | 12.95 | 12.97 | 12.63 | 12.67 | 11.76 | 173,100 |
Dec 21, 2023 | 12.59 | 12.95 | 12.55 | 12.92 | 12.00 | 231,000 |
Dec 20, 2023 | 12.51 | 12.89 | 12.39 | 12.45 | 11.56 | 441,400 |
Dec 19, 2023 | 12.36 | 12.57 | 12.30 | 12.41 | 11.52 | 267,200 |
Dec 18, 2023 | 12.45 | 12.59 | 12.19 | 12.29 | 11.41 | 222,600 |
Dec 15, 2023 | 12.29 | 12.37 | 11.97 | 12.18 | 11.31 | 261,600 |
Dec 14, 2023 | 12.42 | 12.50 | 11.95 | 12.14 | 11.27 | 149,100 |
Dec 13, 2023 | 11.89 | 12.33 | 11.72 | 12.32 | 11.44 | 113,300 |
Dec 12, 2023 | 11.98 | 12.10 | 11.85 | 11.92 | 11.07 | 60,200 |
Dec 11, 2023 | 12.15 | 12.25 | 11.88 | 12.02 | 11.16 | 164,500 |
Dec 8, 2023 | 12.20 | 12.41 | 12.20 | 12.29 | 11.41 | 101,600 |
Dec 7, 2023 | 11.68 | 12.22 | 11.65 | 12.18 | 11.31 | 136,300 |
Dec 6, 2023 | 11.73 | 11.79 | 11.57 | 11.66 | 10.83 | 78,400 |
Dec 5, 2023 | 11.81 | 11.81 | 11.58 | 11.60 | 10.77 | 42,100 |
Dec 4, 2023 | 11.61 | 11.85 | 11.57 | 11.78 | 10.94 | 66,100 |
Dec 1, 2023 | 11.31 | 11.67 | 11.30 | 11.66 | 10.83 | 110,500 |
Nov 30, 2023 | 11.66 | 11.66 | 11.32 | 11.35 | 10.54 | 126,400 |
Nov 29, 2023 | 11.45 | 11.71 | 11.45 | 11.58 | 10.75 | 72,100 |
Nov 28, 2023 | 11.59 | 11.59 | 11.30 | 11.32 | 10.51 | 101,800 |
Nov 27, 2023 | 11.48 | 11.65 | 11.48 | 11.59 | 10.76 | 80,900 |
Nov 24, 2023 | 11.56 | 11.66 | 11.49 | 11.55 | 10.72 | 74,200 |
Nov 22, 2023 | 11.58 | 11.64 | 11.38 | 11.49 | 10.67 | 71,900 |
Nov 21, 2023 | 11.30 | 11.59 | 11.28 | 11.55 | 10.72 | 87,100 |
Nov 20, 2023 | 11.15 | 11.43 | 11.11 | 11.35 | 10.54 | 86,700 |
Nov 17, 2023 | 11.19 | 11.24 | 10.97 | 11.14 | 10.34 | 355,300 |
Nov 16, 2023 | 11.29 | 11.37 | 11.01 | 11.06 | 10.27 | 84,400 |
Nov 15, 2023 | 11.23 | 11.50 | 11.16 | 11.23 | 10.43 | 294,000 |
Nov 14, 2023 | 10.68 | 11.24 | 10.68 | 11.24 | 10.44 | 131,300 |
Nov 13, 2023 | 10.76 | 10.77 | 10.44 | 10.49 | 9.74 | 186,900 |
Nov 10, 2023 | 10.95 | 11.02 | 10.77 | 10.88 | 10.10 | 162,900 |
Nov 9, 2023 | 10.87 | 11.14 | 10.87 | 10.96 | 10.18 | 112,900 |
Nov 8, 2023 | 11.22 | 11.22 | 10.80 | 10.84 | 10.06 | 133,400 |
Nov 7, 2023 | 10.87 | 11.17 | 10.81 | 11.00 | 10.21 | 129,600 |
Nov 6, 2023 | 11.14 | 11.23 | 10.85 | 10.89 | 10.11 | 58,600 |
Nov 3, 2023 | 11.15 | 11.40 | 11.09 | 11.14 | 10.34 | 93,200 |
Nov 2, 2023 | 10.64 | 11.09 | 10.64 | 11.05 | 10.26 | 138,300 |
Nov 1, 2023 | 10.55 | 10.66 | 10.41 | 10.54 | 9.79 | 127,700 |
Oct 31, 2023 | 10.78 | 10.79 | 10.52 | 10.58 | 9.82 | 72,000 |
Oct 30, 2023 | 10.62 | 10.83 | 10.61 | 10.71 | 9.94 | 69,800 |
Oct 27, 2023 | 10.72 | 10.77 | 10.50 | 10.62 | 9.86 | 95,900 |
Oct 26, 2023 | 10.51 | 10.73 | 10.51 | 10.66 | 9.90 | 97,200 |
Oct 25, 2023 | 10.73 | 10.76 | 10.49 | 10.54 | 9.79 | 80,400 |
Oct 24, 2023 | 10.97 | 11.04 | 10.64 | 10.73 | 9.96 | 84,800 |
Oct 23, 2023 | 11.07 | 11.13 | 10.90 | 10.93 | 10.15 | 83,200 |
Oct 20, 2023 | 11.33 | 11.33 | 11.10 | 11.11 | 10.31 | 93,800 |
Oct 19, 2023 | 11.30 | 11.48 | 11.25 | 11.28 | 10.47 | 83,100 |
Oct 18, 2023 | 11.66 | 11.66 | 11.30 | 11.32 | 10.51 | 52,700 |
Oct 17, 2023 | 11.50 | 11.76 | 11.50 | 11.72 | 10.88 | 95,600 |
Oct 16, 2023 | 11.50 | 11.77 | 11.48 | 11.56 | 10.73 | 109,300 |
Oct 13, 2023 | 11.70 | 11.72 | 11.41 | 11.44 | 10.62 | 84,500 |
Oct 12, 2023 | 11.72 | 11.72 | 11.47 | 11.58 | 10.75 | 78,400 |
Oct 11, 2023 | 11.64 | 11.88 | 11.64 | 11.74 | 10.90 | 70,900 |
Oct 10, 2023 | 11.47 | 11.76 | 11.47 | 11.59 | 10.76 | 99,000 |
Oct 9, 2023 | 11.29 | 11.47 | 11.16 | 11.47 | 10.65 | 132,500 |
Oct 6, 2023 | 11.30 | 11.57 | 11.25 | 11.44 | 10.62 | 77,500 |
Oct 5, 2023 | 11.18 | 11.52 | 11.11 | 11.43 | 10.61 | 137,900 |
Oct 4, 2023 | 10.96 | 11.21 | 10.88 | 11.18 | 10.38 | 188,500 |
Oct 3, 2023 | 11.12 | 11.18 | 10.66 | 11.01 | 10.22 | 397,300 |
Oct 2, 2023 | 11.71 | 11.79 | 11.16 | 11.22 | 10.42 | 171,700 |
Sep 29, 2023 | 11.68 | 11.99 | 11.61 | 11.74 | 10.90 | 160,200 |
Sep 28, 2023 | 0.48 Dividend | |||||
Sep 28, 2023 | 12.00 | 12.09 | 11.54 | 11.64 | 10.81 | 204,000 |
Sep 27, 2023 | 12.37 | 12.70 | 12.29 | 12.50 | 11.16 | 204,600 |
Sep 26, 2023 | 12.46 | 12.58 | 12.26 | 12.26 | 10.95 | 104,400 |
Sep 25, 2023 | 12.50 | 12.67 | 12.40 | 12.50 | 11.16 | 195,400 |
Sep 22, 2023 | 12.66 | 12.72 | 12.41 | 12.45 | 11.11 | 178,200 |
Sep 21, 2023 | 12.79 | 12.88 | 12.64 | 12.67 | 11.31 | 104,500 |
Sep 20, 2023 | 12.86 | 13.07 | 12.78 | 12.82 | 11.45 | 154,700 |
Sep 19, 2023 | 13.10 | 13.14 | 12.80 | 12.83 | 11.45 | 147,200 |
Sep 18, 2023 | 13.02 | 13.15 | 12.81 | 13.08 | 11.68 | 114,000 |
Sep 15, 2023 | 12.78 | 13.18 | 12.78 | 12.93 | 11.54 | 239,300 |
Sep 14, 2023 | 12.82 | 12.91 | 12.51 | 12.68 | 11.32 | 153,500 |
Sep 13, 2023 | 13.02 | 13.03 | 12.68 | 12.70 | 11.34 | 111,600 |
Sep 12, 2023 | 13.32 | 13.35 | 12.90 | 12.99 | 11.60 | 156,900 |
Sep 11, 2023 | 13.15 | 13.33 | 12.90 | 13.30 | 11.87 | 97,400 |
Sep 8, 2023 | 12.90 | 13.21 | 12.78 | 13.17 | 11.76 | 58,500 |
Sep 7, 2023 | 12.94 | 13.11 | 12.84 | 12.90 | 11.52 | 117,500 |
Sep 6, 2023 | 13.03 | 13.28 | 12.86 | 12.95 | 11.56 | 106,000 |
Sep 5, 2023 | 13.19 | 13.38 | 13.01 | 13.03 | 11.63 | 78,400 |
Sep 1, 2023 | 13.33 | 13.35 | 13.10 | 13.23 | 11.81 | 91,200 |
Aug 31, 2023 | 13.50 | 13.66 | 13.21 | 13.26 | 11.84 | 157,700 |
Aug 30, 2023 | 13.10 | 13.63 | 13.10 | 13.53 | 12.08 | 144,700 |
Aug 29, 2023 | 13.08 | 13.35 | 13.00 | 13.10 | 11.70 | 126,700 |
Aug 28, 2023 | 12.97 | 13.18 | 12.96 | 13.07 | 11.67 | 58,100 |
Aug 25, 2023 | 12.95 | 13.08 | 12.82 | 12.96 | 11.57 | 66,000 |
Aug 24, 2023 | 12.91 | 13.10 | 12.71 | 12.94 | 11.55 | 115,700 |
Aug 23, 2023 | 12.72 | 13.01 | 12.65 | 12.95 | 11.56 | 116,300 |
Aug 22, 2023 | 12.51 | 12.96 | 12.50 | 12.67 | 11.31 | 247,400 |
Aug 21, 2023 | 12.14 | 12.46 | 12.03 | 12.37 | 11.04 | 151,700 |
Aug 18, 2023 | 12.31 | 12.36 | 12.08 | 12.22 | 10.91 | 182,100 |
Aug 17, 2023 | 12.50 | 12.58 | 12.35 | 12.38 | 11.05 | 138,800 |
Aug 16, 2023 | 12.80 | 13.11 | 12.55 | 12.58 | 11.23 | 118,600 |
Aug 15, 2023 | 13.00 | 13.00 | 12.72 | 12.83 | 11.45 | 68,100 |
Aug 14, 2023 | 12.81 | 13.09 | 12.81 | 12.97 | 11.58 | 55,300 |
Aug 11, 2023 | 13.12 | 13.31 | 12.88 | 12.91 | 11.53 | 82,200 |
Aug 10, 2023 | 12.96 | 13.26 | 12.90 | 13.17 | 11.76 | 86,300 |
Aug 9, 2023 | 13.01 | 13.05 | 12.50 | 12.96 | 11.57 | 244,100 |
Aug 8, 2023 | 13.37 | 13.47 | 13.04 | 13.05 | 11.65 | 163,900 |
Aug 7, 2023 | 13.79 | 13.89 | 13.22 | 13.37 | 11.94 | 215,500 |
Aug 4, 2023 | 13.58 | 13.90 | 13.37 | 13.79 | 12.31 | 74,500 |
Aug 3, 2023 | 13.55 | 13.82 | 13.38 | 13.60 | 12.14 | 78,400 |
Aug 2, 2023 | 13.87 | 13.88 | 13.38 | 13.49 | 12.04 | 138,600 |
Aug 1, 2023 | 13.80 | 14.05 | 13.73 | 13.94 | 12.45 | 81,300 |
Jul 31, 2023 | 14.27 | 14.33 | 13.64 | 13.82 | 12.34 | 347,900 |
Jul 28, 2023 | 14.30 | 14.38 | 14.17 | 14.24 | 12.71 | 101,500 |
Jul 27, 2023 | 14.46 | 14.60 | 14.10 | 14.17 | 12.65 | 188,300 |
Jul 26, 2023 | 14.16 | 14.49 | 14.11 | 14.32 | 12.78 | 162,500 |
Jul 25, 2023 | 13.25 | 14.42 | 13.25 | 14.16 | 12.64 | 501,800 |
Jul 24, 2023 | 12.80 | 13.19 | 12.80 | 13.13 | 11.72 | 83,400 |
Jul 21, 2023 | 13.13 | 13.15 | 12.77 | 12.79 | 11.42 | 78,900 |
Jul 20, 2023 | 13.18 | 13.24 | 12.97 | 13.12 | 11.71 | 68,800 |
Jul 19, 2023 | 13.28 | 13.45 | 13.16 | 13.19 | 11.78 | 69,500 |
Jul 18, 2023 | 13.10 | 13.39 | 13.09 | 13.28 | 11.86 | 89,700 |
Jul 17, 2023 | 12.65 | 13.14 | 12.65 | 13.13 | 11.72 | 140,300 |
Jul 14, 2023 | 12.93 | 12.93 | 12.61 | 12.69 | 11.33 | 120,400 |
Jul 13, 2023 | 12.81 | 12.98 | 12.78 | 12.84 | 11.46 | 63,000 |
Jul 12, 2023 | 12.85 | 13.09 | 12.80 | 12.81 | 11.44 | 177,100 |
Jul 11, 2023 | 12.68 | 12.85 | 12.54 | 12.80 | 11.43 | 95,900 |
Jul 10, 2023 | 12.61 | 12.74 | 12.54 | 12.68 | 11.32 | 83,000 |
Jul 7, 2023 | 12.54 | 12.79 | 12.54 | 12.64 | 11.28 | 153,800 |
Jul 6, 2023 | 12.55 | 12.68 | 12.30 | 12.56 | 11.21 | 69,500 |
Jul 5, 2023 | 12.59 | 12.77 | 12.41 | 12.57 | 11.22 | 105,800 |
Jul 3, 2023 | 12.51 | 12.60 | 12.34 | 12.59 | 11.24 | 79,700 |
Jun 30, 2023 | 12.80 | 12.90 | 12.42 | 12.45 | 11.11 | 210,900 |
Jun 29, 2023 | 0.48 Dividend | |||||
Jun 29, 2023 | 12.94 | 13.03 | 12.61 | 12.80 | 11.43 | 242,300 |
Jun 28, 2023 | 13.48 | 13.59 | 13.31 | 13.53 | 11.65 | 126,000 |
Jun 27, 2023 | 13.24 | 13.56 | 13.06 | 13.40 | 11.54 | 182,500 |
Jun 26, 2023 | 12.80 | 13.40 | 12.80 | 13.26 | 11.42 | 145,100 |
Jun 23, 2023 | 13.22 | 13.28 | 12.76 | 12.81 | 11.03 | 204,700 |
Jun 22, 2023 | 13.30 | 13.46 | 13.02 | 13.29 | 11.44 | 147,100 |
Jun 21, 2023 | 12.95 | 13.35 | 12.76 | 13.25 | 11.41 | 169,400 |
Jun 20, 2023 | 13.00 | 13.11 | 12.60 | 12.94 | 11.14 | 148,500 |
Jun 16, 2023 | 13.07 | 13.18 | 12.61 | 13.06 | 11.25 | 395,200 |
Jun 15, 2023 | 12.61 | 13.14 | 12.59 | 13.02 | 11.21 | 251,400 |
Jun 14, 2023 | 12.64 | 12.72 | 12.52 | 12.58 | 10.83 | 119,100 |
Jun 13, 2023 | 12.45 | 12.63 | 12.40 | 12.55 | 10.81 | 111,500 |
Jun 12, 2023 | 12.34 | 12.49 | 12.28 | 12.47 | 10.74 | 101,200 |
Jun 9, 2023 | 12.31 | 12.36 | 12.07 | 12.25 | 10.55 | 145,500 |
Jun 8, 2023 | 12.52 | 12.55 | 12.28 | 12.32 | 10.61 | 102,500 |
Jun 7, 2023 | 12.31 | 12.65 | 12.31 | 12.57 | 10.82 | 145,100 |
Jun 6, 2023 | 11.85 | 12.36 | 11.85 | 12.24 | 10.54 | 145,300 |
Jun 5, 2023 | 12.04 | 12.04 | 11.79 | 11.88 | 10.23 | 134,900 |
Jun 2, 2023 | 11.89 | 12.07 | 11.75 | 11.96 | 10.30 | 163,200 |
Jun 1, 2023 | 11.56 | 11.80 | 11.50 | 11.72 | 10.09 | 95,900 |
May 31, 2023 | 11.72 | 11.77 | 11.40 | 11.47 | 9.88 | 100,400 |
May 30, 2023 | 11.61 | 11.85 | 11.60 | 11.76 | 10.13 | 141,500 |
May 26, 2023 | 11.45 | 11.65 | 11.25 | 11.55 | 9.95 | 94,300 |
May 25, 2023 | 11.50 | 11.54 | 11.25 | 11.42 | 9.83 | 165,900 |
May 24, 2023 | 11.81 | 11.85 | 11.50 | 11.51 | 9.91 | 101,600 |
May 23, 2023 | 11.75 | 12.10 | 11.73 | 11.77 | 10.13 | 138,700 |
May 22, 2023 | 11.37 | 11.96 | 11.30 | 11.68 | 10.06 | 221,200 |
May 19, 2023 | 11.45 | 11.56 | 11.25 | 11.35 | 9.77 | 243,200 |
May 18, 2023 | 11.14 | 11.52 | 10.90 | 11.35 | 9.77 | 605,500 |
May 17, 2023 | 10.72 | 10.98 | 10.45 | 10.79 | 9.29 | 226,800 |
May 16, 2023 | 10.77 | 11.10 | 10.52 | 10.69 | 9.20 | 436,800 |
May 15, 2023 | 10.46 | 10.62 | 10.28 | 10.48 | 9.02 | 239,200 |
May 12, 2023 | 10.35 | 10.65 | 10.22 | 10.35 | 8.91 | 362,400 |
May 11, 2023 | 10.01 | 10.50 | 9.91 | 10.35 | 8.91 | 427,800 |
May 10, 2023 | 11.37 | 11.37 | 10.28 | 10.51 | 9.05 | 375,200 |
May 9, 2023 | 10.97 | 11.10 | 10.77 | 10.78 | 9.28 | 222,000 |
May 8, 2023 | 11.27 | 11.27 | 10.88 | 11.07 | 9.53 | 117,500 |
May 5, 2023 | 11.09 | 11.23 | 10.83 | 11.16 | 9.61 | 141,900 |
May 4, 2023 | 11.44 | 11.45 | 10.91 | 10.93 | 9.41 | 153,000 |
May 3, 2023 | 11.44 | 11.88 | 11.37 | 11.44 | 9.85 | 164,700 |
May 2, 2023 | 11.89 | 11.93 | 11.23 | 11.38 | 9.80 | 161,400 |
May 1, 2023 | 12.18 | 12.31 | 11.72 | 11.91 | 10.26 | 117,900 |
Apr 28, 2023 | 11.98 | 12.13 | 11.97 | 12.12 | 10.44 | 80,000 |
Apr 27, 2023 | 11.80 | 12.11 | 11.72 | 11.98 | 10.32 | 90,800 |
Related Tickers
NLCP NewLake Capital Partners, Inc.
18.57
-0.27%
UNIT Uniti Group Inc.
5.78
+3.31%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.96
+2.12%
EPR EPR Properties
40.99
-0.32%
GLPI Gaming and Leisure Properties, Inc.
42.46
-2.23%
PCH PotlatchDeltic Corporation
41.05
+0.02%
LAND Gladstone Land Corporation
12.68
+0.32%
IRM Iron Mountain Incorporated
77.52
+0.34%
OUT OUTFRONT Media Inc.
15.73
+2.54%
DLR Digital Realty Trust, Inc.
142.83
+0.95%