NasdaqGM - Nasdaq Real Time Price USD

Advanced Flower Capital Inc. (AFCG)

5.65
+0.10
+(1.80%)
At close: May 12 at 4:00:02 PM EDT
5.76
+0.11
+(1.95%)
After hours: May 12 at 7:51:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20255.685.795.635.655.65101,829
May 9, 20255.555.585.485.555.5553,700
May 8, 20255.355.545.355.505.5068,600
May 7, 20255.385.515.275.335.33110,500
May 6, 20255.665.705.305.315.31154,200
May 5, 20255.815.815.665.725.72119,400
May 2, 20255.505.875.485.835.83165,200
May 1, 20255.515.555.385.445.44101,600
Apr 30, 20255.295.575.145.515.51146,800
Apr 29, 20255.455.455.315.325.32109,300
Apr 28, 20255.285.465.245.445.4475,900
Apr 25, 20255.365.375.225.295.2996,200
Apr 24, 20255.205.385.185.365.36131,200
Apr 23, 20255.405.455.185.215.21118,600
Apr 22, 20255.055.285.055.275.27126,200
Apr 21, 20255.065.134.875.005.00106,600
Apr 17, 20255.035.154.955.065.06114,300
Apr 16, 20255.105.144.905.035.03118,800
Apr 15, 20255.015.164.875.115.11214,400
Apr 14, 20254.855.014.814.994.99275,900
Apr 11, 20254.804.924.604.764.76377,200
Apr 10, 20255.095.124.664.804.80179,700
Apr 9, 20254.505.154.345.095.09271,500
Apr 8, 20255.065.114.514.564.56507,900
Apr 7, 20254.905.174.664.964.96399,100
Apr 4, 20255.325.334.975.055.05323,700
Apr 3, 20255.535.605.435.435.43283,600
Apr 2, 20255.625.815.625.725.72236,000
Apr 1, 20255.565.695.405.575.57277,100
Mar 31, 2025 0.23 Dividend
Mar 31, 20255.825.885.445.575.57475,200
Mar 28, 20256.366.386.076.095.86298,000
Mar 27, 20256.296.306.216.296.05170,500
Mar 26, 20256.346.346.156.246.00165,300
Mar 25, 20256.366.426.216.296.05225,900
Mar 24, 20256.426.526.346.356.11248,300
Mar 21, 20256.306.396.266.386.14238,300
Mar 20, 20256.376.486.356.356.11174,700
Mar 19, 20256.496.576.376.396.15202,100
Mar 18, 20256.606.826.416.486.24439,700
Mar 17, 20256.596.606.086.306.06600,200
Mar 14, 20256.756.756.106.626.37816,100
Mar 13, 20258.398.396.516.766.501,084,300
Mar 12, 20258.408.558.348.498.17175,800
Mar 11, 20258.358.408.338.368.04193,300
Mar 10, 20258.388.478.348.368.04145,800
Mar 7, 20258.448.468.368.418.0983,100
Mar 6, 20258.528.528.358.408.0899,200
Mar 5, 20258.418.598.408.528.20157,200
Mar 4, 20258.298.518.288.388.06119,400
Mar 3, 20258.538.628.348.408.08154,300
Feb 28, 20258.428.628.338.538.21118,100
Feb 27, 20258.278.418.278.398.0784,700
Feb 26, 20258.368.488.238.338.0292,500
Feb 25, 20258.398.448.248.378.05134,900
Feb 24, 20258.158.518.158.398.07259,600
Feb 21, 20258.658.677.807.917.611,177,300
Feb 20, 20258.688.728.568.588.2676,700
Feb 19, 20258.668.818.648.658.3256,000
Feb 18, 20258.778.888.678.728.39130,300
Feb 14, 20258.798.888.698.748.41153,300
Feb 13, 20258.698.748.668.728.3972,600
Feb 12, 20258.588.698.548.638.3089,800
Feb 11, 20258.538.688.458.638.3087,100
Feb 10, 20258.508.598.448.558.23123,600
Feb 7, 20258.508.508.418.438.1194,000
Feb 6, 20258.578.618.408.468.14132,500
Feb 5, 20258.368.628.358.528.20169,500
Feb 4, 20258.218.388.208.358.03110,500
Feb 3, 20258.068.268.068.197.88114,400
Jan 31, 20258.228.258.128.147.8383,300
Jan 30, 20258.158.248.118.177.86129,200
Jan 29, 20258.198.257.958.137.82155,600
Jan 28, 20258.218.358.198.207.8987,600
Jan 27, 20258.138.388.138.257.94144,200
Jan 24, 20258.068.238.068.137.82211,800
Jan 23, 20258.258.267.948.127.81415,700
Jan 22, 20258.388.418.238.267.95153,600
Jan 21, 20258.628.658.368.398.07159,300
Jan 17, 20258.428.648.418.628.29165,500
Jan 16, 20258.408.478.348.448.1298,400
Jan 15, 20258.498.498.228.408.08198,800
Jan 14, 20258.338.488.298.318.00157,600
Jan 13, 20258.168.358.138.338.02141,800
Jan 10, 20258.418.438.088.227.91332,300
Jan 8, 20258.328.518.288.478.15244,400
Jan 7, 20258.408.538.268.358.03174,600
Jan 6, 20258.628.678.388.388.06219,300
Jan 3, 20258.548.698.508.638.30134,900
Jan 2, 20258.428.648.398.508.18155,500
Dec 31, 2024 0.33 Dividend
Dec 31, 20248.348.438.228.338.02298,400
Dec 30, 20248.698.768.408.577.93407,900
Dec 27, 20248.858.888.648.698.04232,500
Dec 26, 20248.848.988.808.878.21149,000
Dec 24, 20248.728.928.668.918.24110,500
Dec 23, 20248.959.028.618.718.06226,700
Dec 20, 20248.749.108.698.978.30391,800
Dec 19, 20249.029.078.668.728.07242,800
Dec 18, 20249.279.368.908.968.29296,500
Dec 17, 20249.389.439.229.238.54164,100
Dec 16, 20249.609.609.269.308.60303,100
Dec 13, 20249.459.669.429.598.87162,300
Dec 12, 20249.449.519.379.428.7291,100
Dec 11, 20249.559.599.389.418.71145,200
Dec 10, 20249.509.649.479.558.84121,100
Dec 9, 20249.569.719.519.518.80113,700
Dec 6, 20249.559.649.509.558.84123,800
Dec 5, 20249.549.689.479.498.78122,600
Dec 4, 20249.609.679.469.548.83150,000
Dec 3, 20249.759.809.609.628.90135,300
Dec 2, 20249.809.939.749.769.03337,400
Nov 29, 20249.709.759.609.739.00106,000
Nov 27, 20249.609.709.599.648.92137,200
Nov 26, 20249.669.679.549.588.86114,100
Nov 25, 20249.709.819.629.628.90204,000
Nov 22, 20249.669.739.649.678.95113,200
Nov 21, 20249.709.709.609.678.95103,600
Nov 20, 20249.659.699.509.628.90119,800
Nov 19, 20249.689.729.619.638.91207,200
Nov 18, 20249.209.779.169.658.93328,700
Nov 15, 20249.319.339.119.128.44146,200
Nov 14, 20249.269.389.169.258.56177,400
Nov 13, 20249.509.509.109.248.55251,500
Nov 12, 20249.529.529.309.458.74178,500
Nov 11, 20249.709.759.479.548.83179,200
Nov 8, 20249.799.839.649.688.9689,100
Nov 7, 20249.979.999.809.809.07107,000
Nov 6, 202410.0910.209.599.949.20232,400
Nov 5, 20249.719.889.709.859.11140,700
Nov 4, 20249.659.749.629.718.98106,200
Nov 1, 20249.849.899.659.658.93103,500
Oct 31, 20249.969.989.759.759.0281,900
Oct 30, 20249.8610.069.869.979.2282,000
Oct 29, 202410.1010.109.829.849.10158,900
Oct 28, 20249.9510.249.9510.129.36115,700
Oct 25, 202410.0210.149.959.959.2182,100
Oct 24, 202410.0110.029.8210.009.25192,300
Oct 23, 202410.1010.109.9210.019.26123,300
Oct 22, 202410.1610.1810.0510.139.3776,700
Oct 21, 202410.3710.3710.1110.149.38165,300
Oct 18, 202410.4710.4710.3410.389.60134,000
Oct 17, 202410.3910.5010.3510.469.68143,900
Oct 16, 202410.0710.4110.0710.409.62155,200
Oct 15, 202410.0210.259.9810.209.44164,300
Oct 14, 20249.7510.069.7510.039.28139,300
Oct 11, 20249.639.799.639.728.99152,600
Oct 10, 20249.889.889.609.628.90132,300
Oct 9, 20249.7410.029.749.889.14344,600
Oct 8, 20249.859.879.649.708.97149,000
Oct 7, 20249.869.939.809.869.12144,600
Oct 4, 20249.749.939.729.869.12179,300
Oct 3, 20249.9710.009.879.949.20159,800
Oct 2, 20249.9710.029.929.979.22150,800
Oct 1, 202410.2010.209.969.989.23187,500
Sep 30, 2024 0.33 Dividend
Sep 30, 202410.2310.2510.1010.219.45241,500
Sep 27, 202410.7010.7010.5610.589.48278,600
Sep 26, 202410.7010.7210.4710.629.52264,100
Sep 25, 202410.7010.7810.5610.709.59585,200
Sep 24, 202410.7610.7810.6610.709.59351,800
Sep 23, 202410.7110.7910.6610.739.62237,600
Sep 20, 202410.6610.7610.6510.709.59226,200
Sep 19, 202410.8710.8810.6610.759.64210,100
Sep 18, 202410.6810.8310.6110.649.54243,800
Sep 17, 202410.5610.7110.5310.629.52242,800
Sep 16, 202410.3410.5810.3210.549.45229,500
Sep 13, 202410.2410.3510.0310.349.27265,100
Sep 12, 202410.0510.189.9710.159.10139,500
Sep 11, 202410.0810.179.829.998.95131,000
Sep 10, 202410.1710.2610.0010.089.03206,200
Sep 9, 202410.4310.4510.1210.169.11200,500
Sep 6, 202410.3210.3910.2310.349.27160,300
Sep 5, 202410.3010.4410.2910.319.24132,600
Sep 4, 202410.3510.3510.2310.249.1894,700
Sep 3, 202410.4610.4610.3410.389.30134,500
Aug 30, 202410.4310.4810.3610.469.38147,500
Aug 29, 202410.2010.5010.1710.439.35256,000
Aug 28, 202410.2010.3010.1710.179.12147,100
Aug 27, 202410.2510.2510.1310.199.1397,400
Aug 26, 202410.2410.2710.1610.239.17111,500
Aug 23, 202410.0510.2210.0510.199.13197,500
Aug 22, 202410.1010.199.979.998.95134,400
Aug 21, 202410.0010.149.9810.139.08145,800
Aug 20, 20249.9610.069.959.968.93132,200
Aug 19, 20249.9010.009.8710.008.96185,200
Aug 16, 20249.939.989.799.888.86290,600
Aug 15, 20249.9510.009.719.858.83171,500
Aug 14, 20249.919.929.759.908.87105,900
Aug 13, 20249.809.939.779.908.87182,800
Aug 12, 20249.569.759.469.708.69140,400
Aug 9, 20249.729.729.439.578.58115,900
Aug 8, 20249.529.839.289.708.69271,900
Aug 7, 20248.839.448.839.408.43236,300
Aug 6, 20248.488.808.488.687.78118,600
Aug 5, 20248.508.588.188.487.60228,600
Aug 2, 20248.808.938.708.767.85121,100
Aug 1, 20248.929.008.748.787.87114,000
Jul 31, 20249.059.148.888.978.04124,100
Jul 30, 20248.989.068.909.028.08139,800
Jul 29, 20249.189.258.948.978.04199,800
Jul 26, 20249.339.369.129.208.25173,700
Jul 25, 20249.079.359.059.238.27189,000
Jul 24, 20249.329.399.019.038.09225,000
Jul 23, 20249.359.449.319.398.42237,100
Jul 22, 20249.359.489.279.408.43228,400
Jul 19, 20249.629.629.279.358.38172,600
Jul 18, 20249.779.839.319.338.36221,300
Jul 17, 20249.509.809.509.778.76182,000
Jul 16, 20249.099.519.089.518.52282,300
Jul 15, 20248.819.028.789.028.08318,100
Jul 12, 20248.408.768.398.747.83351,300
Jul 11, 20248.678.728.338.397.52370,900
Jul 10, 2024 1461:1000 Stock Splits
Jul 10, 20248.308.598.068.597.70365,700
Jul 9, 20248.228.267.917.957.13245,594
Jul 8, 2024 0.102669 Dividend
Jul 8, 20248.328.418.218.307.44217,543
Jul 5, 20248.318.368.248.327.37222,803
Jul 3, 20248.368.398.308.327.36113,666
Jul 2, 20248.318.388.258.347.38188,031
Jul 1, 20248.368.408.238.277.32184,670
Jun 28, 20248.138.378.088.357.39389,064
Jun 27, 20247.998.127.968.107.17183,794
Jun 26, 20247.948.017.907.957.04120,386
Jun 25, 20248.068.067.887.957.04313,238
Jun 24, 2024 0.328542 Dividend
Jun 24, 20248.128.198.048.047.12289,424
Jun 21, 20248.668.668.498.547.27360,283
Jun 20, 20248.498.728.498.567.28415,508
Jun 18, 20248.618.678.498.517.24235,221
Jun 17, 20248.528.628.468.587.31158,080
Jun 14, 20248.408.578.408.497.22132,221
Jun 13, 20248.388.518.368.487.22150,337
Jun 12, 20248.328.428.238.367.11117,611
Jun 11, 20248.258.288.188.247.01102,562
Jun 10, 20248.308.338.248.287.0471,005
Jun 7, 20248.238.348.198.327.08157,788
Jun 6, 20248.258.288.108.156.94219,881
Jun 5, 20248.108.358.088.317.07158,372
Jun 4, 20248.018.108.008.076.8779,917
Jun 3, 20248.068.097.998.026.82100,225
May 31, 20248.038.077.958.046.8594,819
May 30, 20247.918.087.907.966.78123,308
May 29, 20248.358.377.817.896.72486,367
May 28, 20248.358.518.358.377.13170,645
May 24, 20248.428.558.418.557.2880,647
May 23, 20248.438.468.358.377.13132,221
May 22, 20248.548.578.418.427.17102,854
May 21, 20248.508.608.488.547.27102,562
May 20, 20248.388.528.368.487.22102,562
May 17, 20248.498.548.368.387.13230,546
May 16, 20248.448.488.358.427.17190,222
May 15, 20248.508.558.388.407.15117,318
May 14, 20248.458.528.408.507.24107,968
May 13, 20248.478.528.338.367.1174,511

Related Tickers

SUNS Sunrise Realty Trust, Inc.
10.75
+1.80%
 
REFI Chicago Atlantic Real Estate Finance, Inc.
15.01
+0.27%
 
CHMI Cherry Hill Mortgage Investment Corporation
3.0700
-0.32%
 
IVR Invesco Mortgage Capital Inc.
7.54
0.00%
 
LADR Ladder Capital Corp
10.67
+2.40%
 
RC Ready Capital Corporation
4.2600
+3.15%
 
DX Dynex Capital, Inc.
12.53
+0.80%
 
ARI Apollo Commercial Real Estate Finance, Inc.
9.80
+2.19%
 
BXMT Blackstone Mortgage Trust, Inc.
19.65
+3.64%
 
ACRE Ares Commercial Real Estate Corporation
4.9400
+2.07%