AFCG - AFC Gamma, Inc.
8.35
0.010 0.120%
Share volume: 110,337
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$8.34
0.16
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $8.21 | $8.21 | $8.38 | $8.38 | $8.21 | $8.21 | $8.35 | $8.35 | 110,337 | $110,337.00 |
| 02/03/2025 | $8.06 | $8.06 | $8.26 | $8.26 | $8.06 | $8.06 | $8.19 | $8.19 | 114,372 | $114,372.00 |
| 01/31/2025 | $8.22 | $8.22 | $8.25 | $8.25 | $8.12 | $8.12 | $8.14 | $8.14 | 83,393 | $83,393.00 |
| 01/30/2025 | $8.15 | $8.15 | $8.24 | $8.24 | $8.12 | $8.12 | $8.17 | $8.17 | 129,179 | $129,179.00 |
| 01/29/2025 | $8.19 | $8.19 | $8.25 | $8.25 | $7.95 | $7.95 | $8.13 | $8.13 | 155,693 | $155,693.00 |
| 01/28/2025 | $8.21 | $8.21 | $8.35 | $8.35 | $8.19 | $8.19 | $8.20 | $8.20 | 87,635 | $87,635.00 |
| 01/27/2025 | $8.13 | $8.13 | $8.38 | $8.38 | $8.13 | $8.13 | $8.25 | $8.25 | 144,262 | $144,262.00 |
| 01/24/2025 | $8.06 | $8.06 | $8.23 | $8.23 | $8.06 | $8.06 | $8.13 | $8.13 | 211,837 | $211,837.00 |
| 01/23/2025 | $8.25 | $8.25 | $8.26 | $8.26 | $7.94 | $7.94 | $8.12 | $8.12 | 415,726 | $415,726.00 |
| 01/22/2025 | $8.38 | $8.38 | $8.41 | $8.41 | $8.23 | $8.23 | $8.26 | $8.26 | 153,622 | $153,622.00 |