Stockscreener 앱 받기
10.21
3.50%
-0.37
Afc Gamma Inc 주식 (AFCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $10.25 | $10.10 | $0.1499 | 241,168.0 | -3.50% |
| 2024-09-27 | $10.70 | $10.56 | $0.14 | 249,446.0 | -0.38% |
| 2024-09-26 | $10.79 | $10.47 | $0.32 | 264,098.0 | -0.75% |
| 2024-09-25 | $10.78 | $10.56 | $0.22 | 585,239.0 | +0.00% |
| 2024-09-24 | $10.79 | $10.66 | $0.125 | 351,809.0 | -0.28% |
| 2024-09-23 | $10.79 | $10.66 | $0.13 | 237,572.0 | +0.28% |
| 2024-09-20 | $10.76 | $10.65 | $0.11 | 217,403.0 | -0.47% |
| 2024-09-19 | $10.88 | $10.66 | $0.22 | 209,096.0 | +1.03% |
| 2024-09-18 | $10.83 | $10.61 | $0.22 | 243,818.0 | +0.19% |
| 2024-09-17 | $10.71 | $10.53 | $0.18 | 242,395.0 | +0.76% |
| 2024-09-16 | $10.58 | $10.32 | $0.26 | 229,316.0 | +1.93% |
| 2024-09-13 | $10.35 | $10.03 | $0.32 | 265,096.0 | +1.87% |
| 2024-09-12 | $10.18 | $9.96 | $0.21 | 139,455.0 | +1.60% |
| 2024-09-11 | $10.17 | $9.82 | $0.35 | 130,563.0 | -0.89% |
| 2024-09-10 | $10.26 | $10.00 | $0.26 | 205,739.0 | -0.79% |
| 2024-09-09 | $10.45 | $10.12 | $0.3299 | 200,543.0 | -1.74% |
| 2024-09-06 | $10.39 | $10.23 | $0.1621 | 160,271.0 | +0.34% |
| 2024-09-05 | $10.44 | $10.29 | $0.145 | 132,453.0 | +0.63% |
| 2024-09-04 | $10.35 | $10.23 | $0.1181 | 94,431.0 | -1.35% |
Afc Gamma Inc 주식 (AFCG) 연도별 가격 이력
이 심층 분석에서는 Afc Gamma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Afc Gamma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Afc Gamma Inc 주식 (AFCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $10.88 | $9.82 | $1.06 | 4,775,520.0 | -2.39% |
| 2024-08 | $10.50 | $8.18 | $2.32 | 3,621,512.0 | +16.61% |
| 2024-07 | $12.28 | $8.05 | $4.22 | 4,576,898.0 | -26.48% |
| 2024-06 | $12.74 | $11.51 | $1.23 | 2,528,326.0 | +3.83% |
| 2024-05 | $12.66 | $11.41 | $1.25 | 2,133,237.0 | -2.08% |
| 2024-04 | $12.37 | $11.30 | $1.07 | 2,077,383.0 | -3.07% |
| 2024-03 | $13.28 | $11.20 | $2.08 | 3,026,735.0 | +7.65% |
| 2024-02 | $12.02 | $10.89 | $1.13 | 2,578,427.0 | -1.37% |
| 2024-01 | $12.29 | $11.52 | $0.7719 | 2,331,192.0 | -3.08% |
Afc Gamma Inc 주식 (AFCG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.35 | $11.30 | $2.05 | 3,605,893.0 | +5.99% |
| 2023-11 | $11.71 | $10.41 | $1.30 | 2,701,957.0 | +7.28% |
| 2023-10 | $11.88 | $10.49 | $1.39 | 2,454,907.0 | -9.88% |
| 2023-09 | $13.38 | $11.54 | $1.84 | 2,772,740.0 | -11.46% |
| 2023-08 | $14.05 | $12.03 | $2.02 | 2,908,168.0 | -4.05% |
| 2023-07 | $14.60 | $12.30 | $2.30 | 2,781,126.0 | +11.00% |
| 2023-06 | $13.59 | $11.50 | $2.09 | 3,442,515.0 | +8.54% |
| 2023-05 | $12.31 | $9.91 | $2.40 | 4,934,355.0 | -5.36% |
| 2023-04 | $12.24 | $11.09 | $1.15 | 2,420,116.0 | -0.33% |
| 2023-03 | $15.99 | $11.84 | $4.15 | 5,828,326.0 | -21.50% |
| 2023-02 | $16.15 | $15.25 | $0.90 | 2,500,146.0 | -1.34% |
| 2023-01 | $16.77 | $15.40 | $1.37 | 2,544,570.0 | -0.19% |
Afc Gamma Inc 주식 (AFCG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.71 | $15.38 | $2.33 | 2,919,683.0 | -10.01% |
| 2022-11 | $17.62 | $15.15 | $2.47 | 2,712,285.0 | +2.04% |
| 2022-10 | $17.22 | $15.15 | $2.07 | 2,192,425.0 | +11.96% |
| 2022-09 | $17.70 | $15.23 | $2.47 | 3,719,386.0 | -12.02% |
| 2022-08 | $19.00 | $16.19 | $2.81 | 5,251,115.0 | +6.04% |
| 2022-07 | $16.68 | $15.20 | $1.48 | 1,835,059.0 | +6.98% |
| 2022-06 | $18.25 | $15.23 | $3.02 | 3,180,867.0 | -14.45% |
| 2022-05 | $18.22 | $14.90 | $3.32 | 3,847,732.0 | +11.93% |
| 2022-04 | $19.60 | $15.95 | $3.65 | 2,878,011.0 | -16.27% |
| 2022-03 | $20.74 | $18.90 | $1.84 | 3,686,470.0 | -3.19% |
| 2022-02 | $20.50 | $18.50 | $2.00 | 2,178,224.0 | +0.30% |
| 2022-01 | $23.21 | $18.07 | $5.14 | 5,695,246.0 | -13.49% |
0.09%
자본화:
|
볼륨(24시간):