Get the Stockscreener App
12.27
1.21%
-0.15
After Hours:
12.33
0.06
+0.49%
AFC Gamma Inc Stock (AFCG) Price History
The historical daily chart and data for AFC Gamma Inc stock (AFCG), show that the latest closing stock price as of May 15, 2024, is $12.27.
- AFC Gamma Inc all-time high stock price is $25.50, occurred on November 15, 2021.
- The lowest AFC Gamma Inc stock price recorded was $9.91 on May 11, 2023. Since then, AFC Gamma Inc's stock price has risen over 23.81% to $12.27 now.
- The 52-week high stock price for AFCG is $14.60, representing a 18.99% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for AFCG is $10.41, indicating a -15.16% decrease from the current share price, occurred on November 01, 2023.
- The closing price of AFC Gamma Inc (AFCG) stock in the beginning of 2023 was $22.68. The stock closed the year at $15.73, a loss of over -30.63% for the year.
The table below shows more information about AFCG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $12.49 | $12.25 | $0.2399 | 80,321.0 | -1.21% |
| May 14, 2024 | $12.45 | $12.27 | $0.18 | 73,889.0 | +1.72% |
| May 13, 2024 | $12.45 | $12.17 | $0.2799 | 50,859.0 | -0.97% |
| May 10, 2024 | $12.44 | $12.15 | $0.287 | 71,507.0 | +0.00% |
| May 09, 2024 | $12.39 | $12.18 | $0.21 | 107,738.0 | -0.56% |
| May 08, 2024 | $12.43 | $12.26 | $0.17 | 49,779.0 | +0.40% |
| May 07, 2024 | $12.45 | $12.29 | $0.16 | 63,286.0 | -0.40% |
| May 06, 2024 | $12.66 | $12.25 | $0.4099 | 130,547.0 | +1.56% |
| May 03, 2024 | $12.36 | $12.07 | $0.29 | 82,774.0 | +0.08% |
| May 02, 2024 | $12.22 | $11.86 | $0.36 | 69,969.0 | +2.26% |
| May 01, 2024 | $12.09 | $11.90 | $0.19 | 110,915.0 | -0.58% |
| Apr 30, 2024 | $12.06 | $11.71 | $0.35 | 69,279.0 | +0.93% |
| Apr 29, 2024 | $12.01 | $11.70 | $0.31 | 104,930.0 | +0.59% |
| Apr 26, 2024 | $11.90 | $11.72 | $0.18 | 55,611.0 | +1.03% |
| Apr 25, 2024 | $11.80 | $11.65 | $0.148 | 35,458.0 | -0.68% |
| Apr 24, 2024 | $11.83 | $11.63 | $0.2035 | 48,568.0 | -0.08% |
| Apr 23, 2024 | $11.98 | $11.76 | $0.225 | 60,640.0 | -0.42% |
| Apr 22, 2024 | $11.98 | $11.68 | $0.3006 | 72,049.0 | +1.63% |
| Apr 19, 2024 | $11.79 | $11.36 | $0.435 | 181,816.0 | +2.28% |
| Apr 18, 2024 | $11.50 | $11.30 | $0.20 | 71,125.0 | +0.35% |
| Apr 17, 2024 | $11.58 | $11.33 | $0.2547 | 77,291.0 | -1.48% |
| Apr 16, 2024 | $11.67 | $11.49 | $0.1799 | 58,117.0 | -0.60% |
AFC Gamma Inc Stock (AFCG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of AFC Gamma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AFCG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of AFC Gamma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
AFC Gamma Inc Stock (AFCG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.66 | $11.86 | $0.80 | 971,905.0 | +2.25% |
| Apr, 2024 | $12.37 | $11.30 | $1.07 | 2,077,383.0 | -3.07% |
| Mar, 2024 | $13.28 | $11.20 | $2.08 | 3,026,735.0 | +7.65% |
| Feb, 2024 | $12.02 | $10.89 | $1.13 | 2,578,427.0 | -1.37% |
| Jan, 2024 | $12.29 | $11.52 | $0.7719 | 2,331,192.0 | -3.08% |
AFC Gamma Inc Stock (AFCG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.35 | $11.30 | $2.05 | 3,605,893.0 | +5.99% |
| Nov, 2023 | $11.71 | $10.41 | $1.30 | 2,701,957.0 | +7.28% |
| Oct, 2023 | $11.88 | $10.49 | $1.39 | 2,454,907.0 | -9.88% |
| Sep, 2023 | $13.38 | $11.54 | $1.84 | 2,772,740.0 | -11.46% |
| Aug, 2023 | $14.05 | $12.03 | $2.02 | 2,908,168.0 | -4.05% |
| Jul, 2023 | $14.60 | $12.30 | $2.30 | 2,781,126.0 | +11.00% |
| Jun, 2023 | $13.59 | $11.50 | $2.09 | 3,442,515.0 | +8.54% |
| May, 2023 | $12.31 | $9.91 | $2.40 | 4,934,355.0 | -5.36% |
| Apr, 2023 | $12.24 | $11.09 | $1.15 | 2,420,116.0 | -0.33% |
| Mar, 2023 | $15.99 | $11.84 | $4.15 | 5,828,326.0 | -21.50% |
| Feb, 2023 | $16.15 | $15.25 | $0.90 | 2,500,146.0 | -1.34% |
| Jan, 2023 | $16.77 | $15.40 | $1.37 | 2,544,570.0 | -0.19% |
AFC Gamma Inc Stock (AFCG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.71 | $15.38 | $2.33 | 2,919,683.0 | -10.01% |
| Nov, 2022 | $17.62 | $15.15 | $2.47 | 2,712,285.0 | +2.04% |
| Oct, 2022 | $17.22 | $15.15 | $2.07 | 2,192,425.0 | +11.96% |
| Sep, 2022 | $17.70 | $15.23 | $2.47 | 3,719,386.0 | -12.02% |
| Aug, 2022 | $19.00 | $16.19 | $2.81 | 5,251,115.0 | +6.04% |
| Jul, 2022 | $16.68 | $15.20 | $1.48 | 1,835,059.0 | +6.98% |
| Jun, 2022 | $18.25 | $15.23 | $3.02 | 3,180,867.0 | -14.45% |
| May, 2022 | $18.22 | $14.90 | $3.32 | 3,847,732.0 | +11.93% |
| Apr, 2022 | $19.60 | $15.95 | $3.65 | 2,878,011.0 | -16.27% |
| Mar, 2022 | $20.74 | $18.90 | $1.84 | 3,686,470.0 | -3.19% |
| Feb, 2022 | $20.50 | $18.50 | $2.00 | 2,178,224.0 | +0.30% |
| Jan, 2022 | $23.21 | $18.07 | $5.14 | 5,695,246.0 | -13.49% |
0.23%
Cap:
|
Volume (24h):