Advertisement
U.S. markets close in 4 hours 29 minutes

AFC Gamma, Inc. (AFCG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
12.52+0.01 (+0.08%)
As of 11:27AM EDT. Market open.
  • Dividend

    AFCG announced a cash dividend of 0.48 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.5112.5812.4612.5212.5225,752
Mar 27, 202412.6512.8712.4512.5112.51286,400
Mar 27, 20240.48 Dividend
Mar 26, 202413.1013.2813.0313.1112.63278,000
Mar 25, 202413.0213.1813.0113.0212.54228,600
Mar 22, 202413.1113.2013.0013.0312.55166,300
Mar 21, 202413.0013.1912.9513.0912.61156,600
Mar 20, 202412.6013.0112.6012.9412.47127,200
Mar 19, 202412.6612.7412.5812.6312.1762,300
Mar 18, 202412.3812.8412.3812.6312.17154,100
Mar 15, 202412.3812.5812.2912.5112.05190,100
Mar 14, 202412.4312.5112.2012.3211.87152,000
Mar 13, 202412.4312.6212.4012.4311.9787,800
Mar 12, 202412.1912.5512.1212.3911.94141,700
Mar 11, 202411.9512.3811.8812.1911.75189,500
Mar 08, 202411.6911.9311.6711.8711.44120,900
Mar 07, 202411.2011.6111.2011.6111.18107,500
Mar 06, 202411.3711.4911.3311.3910.9765,600
Mar 05, 202411.3311.4411.2911.3710.9585,600
Mar 04, 202411.3311.5211.3011.3310.92113,100
Mar 01, 202411.5511.6311.3511.5211.1069,200
Feb 29, 202411.3911.5211.3311.5011.0877,300
Feb 28, 202411.2511.3811.2111.2310.8269,300
Feb 27, 202411.2611.3411.2311.3210.9146,200
Feb 26, 202411.2111.3411.1811.2010.79114,100
Feb 23, 202411.2611.4010.8911.2410.83155,600
Feb 22, 202411.4611.4611.2011.2810.87114,200
Feb 21, 202411.2711.5211.2711.4311.01116,500
Feb 20, 202411.5911.7211.1211.2210.81288,600
Feb 16, 202411.6911.8411.5811.7111.28176,800
Feb 15, 202411.3611.7211.3411.7011.27132,000
Feb 14, 202411.3111.3911.1711.2710.86107,000
Feb 13, 202411.2511.3211.0911.2010.79198,400
Feb 12, 202411.3511.5611.3511.5311.11165,600
Feb 09, 202411.3511.5011.2911.3310.92104,800
Feb 08, 202411.2111.4111.2111.3310.9267,500
Feb 07, 202411.5111.5111.2211.2410.83105,100
Feb 06, 202411.4411.6111.4211.5511.12140,700
Feb 05, 202411.6311.6311.1811.4411.02174,900
Feb 02, 202411.7611.9011.6211.6411.2197,200
Feb 01, 202411.7512.0211.5911.9811.54126,400
Jan 31, 202411.8111.9211.6211.6611.23108,900
Jan 30, 202412.0012.0011.8111.8911.4568,600
Jan 29, 202411.9212.1011.8511.9611.52171,600
Jan 26, 202412.0312.1811.9011.9211.4882,200
Jan 25, 202411.8411.9611.7611.9311.4985,000
Jan 24, 202412.0412.0411.6911.7011.27127,300
Jan 23, 202412.1412.1411.8911.9311.4971,100
Jan 22, 202411.9012.1311.8512.1011.66144,900
Jan 19, 202411.7011.8311.5211.8311.4072,500
Jan 18, 202411.8011.8011.5411.6711.2466,400
Jan 17, 202411.8011.8911.6611.7111.2890,600
Jan 16, 202412.0012.1411.8311.9011.46138,100
Jan 12, 202412.1912.2511.9512.0211.58110,500
Jan 11, 202412.0812.1811.9412.0511.6197,800
Jan 10, 202411.9012.2011.9012.1011.66131,100
Jan 09, 202412.0312.0711.8711.9011.46120,900
Jan 08, 202411.9612.0611.8612.0311.59119,900
Jan 05, 202411.9812.1511.9411.9611.5290,800
Jan 04, 202411.9112.0811.8911.9711.53100,000
Jan 03, 202412.0512.0711.8311.8911.45117,700
Jan 02, 202411.9412.2911.8812.0811.64218,900
Dec 29, 202312.2012.3711.9512.0311.59201,300
Dec 28, 202312.7412.7412.1112.2011.75311,100
Dec 28, 20230.48 Dividend
Dec 27, 202313.1313.3513.0213.2212.27207,600
Dec 26, 202312.9113.2512.9113.0912.15268,300
Dec 22, 202312.9512.9712.6312.6711.76173,100
Dec 21, 202312.5912.9512.5512.9212.00231,000
Dec 20, 202312.5112.8912.3912.4511.56441,400
Dec 19, 202312.3612.5712.3012.4111.52267,200
Dec 18, 202312.4512.5912.1912.2911.41222,600
Dec 15, 202312.2912.3711.9712.1811.31261,600
Dec 14, 202312.4212.5011.9512.1411.27149,100
Dec 13, 202311.8912.3311.7212.3211.44113,300
Dec 12, 202311.9812.1011.8511.9211.0760,200
Dec 11, 202312.1512.2511.8812.0211.16164,500
Dec 08, 202312.2012.4112.2012.2911.41101,600
Dec 07, 202311.6812.2211.6512.1811.31136,300
Dec 06, 202311.7311.7911.5711.6610.8378,400
Dec 05, 202311.8111.8111.5811.6010.7742,100
Dec 04, 202311.6111.8511.5711.7810.9466,100
Dec 01, 202311.3111.6711.3011.6610.83110,500
Nov 30, 202311.6611.6611.3211.3510.54126,400
Nov 29, 202311.4511.7111.4511.5810.7572,100
Nov 28, 202311.5911.5911.3011.3210.51101,800
Nov 27, 202311.4811.6511.4811.5910.7680,900
Nov 24, 202311.5611.6611.4911.5510.7274,200
Nov 22, 202311.5811.6411.3811.4910.6771,900
Nov 21, 202311.3011.5911.2811.5510.7287,100
Nov 20, 202311.1511.4311.1111.3510.5486,700
Nov 17, 202311.1911.2410.9711.1410.34355,300
Nov 16, 202311.2911.3711.0111.0610.2784,400
Nov 15, 202311.2311.5011.1611.2310.43294,000
Nov 14, 202310.6811.2410.6811.2410.44131,300
Nov 13, 202310.7610.7710.4410.499.74186,900
Nov 10, 202310.9511.0210.7710.8810.10162,900
Nov 09, 202310.8711.1410.8710.9610.18112,900
Nov 08, 202311.2211.2210.8010.8410.06133,400
Nov 07, 202310.8711.1710.8111.0010.21129,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...