AFC Gamma (AFCG) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free AFCG Stock Alerts $12.23 -0.26 (-2.08%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends AFC Gamma Stock Price Performance5 Day Performance-2.08%1 Month Performance+2.86%3 Month Performance+6.35%6 Month Performance+5.61%Year-To-Date Performance+1.66%1 Year Performance+5.89% Receive AFCG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for AFC Gamma and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here AFCG Stock Chart for Wednesday, May, 29, 2024 AFCG Chart by TradingView AFC Gamma Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$12.49$12.23-2.08%$12.42$12.20116,879 shs$252.79 million05/27/2024$12.49$12.49$12.49$12.2855,100 shs$258.17 million05/24/2024$12.23$12.49+2.13%$12.49$12.2855,162 shs$258.17 million05/23/2024$12.30$12.23-0.57%$12.36$12.2090,475 shs$252.79 million05/22/2024$12.48$12.30-1.44%$12.52$12.2870,372 shs$254.24 million05/21/2024$12.39$12.48+0.73%$12.57$12.3970,229 shs$257.92 million Get the Latest News and Ratings for AFCG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AFC Gamma and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$12.24$12.39+1.23%$12.45$12.2270,207 shs$256.10 million05/17/2024$12.30$12.24-0.49%$12.48$12.22157,764 shs$253.00 million05/16/2024$12.27$12.30+0.24%$12.39$12.20130,066 shs$254.24 million05/15/2024$12.42$12.27-1.21%$12.49$12.2580,424 shs$253.62 million05/14/2024$12.21$12.42+1.72%$12.45$12.2773,889 shs$256.72 million05/13/2024$12.33$12.21-0.97%$12.45$12.1750,856 shs$252.38 million05/10/2024$12.33$12.33$12.44$12.1571,416 shs$254.86 million05/09/2024$12.40$12.33-0.56%$12.39$12.18107,738 shs$254.86 million05/08/2024$12.35$12.40+0.40%$12.43$12.2649,776 shs$256.31 million05/07/2024$12.40$12.35-0.40%$12.45$12.3063,286 shs$255.27 million05/06/2024$12.21$12.40+1.56%$12.66$12.25130,665 shs$256.27 million05/03/2024$12.20$12.21+0.08%$12.36$12.0782,775 shs$252.38 million05/02/2024$11.93$12.20+2.26%$12.22$11.8669,969 shs$252.17 million05/01/2024$12.00$11.93-0.58%$12.08$11.90110,915 shs$246.56 million04/30/2024$11.89$12.00+0.93%$12.06$11.7169,268 shs$248.04 million04/29/2024$11.82$11.89+0.59%$12.01$11.70107,882 shs$245.77 million04/26/2024$11.70$11.82+1.03%$11.90$11.7256,011 shs$244.32 million04/25/2024$11.78$11.70-0.68%$11.80$11.6535,456 shs$241.84 million04/24/2024$11.79$11.78-0.08%$11.83$11.6348,568 shs$243.49 million04/23/2024$11.84$11.79-0.42%$11.98$11.7660,958 shs$243.70 million04/22/2024$11.65$11.84+1.63%$11.98$11.6874,955 shs$244.70 million04/19/2024$11.39$11.65+2.28%$11.80$11.36181,915 shs$240.81 million04/18/2024$11.35$11.39+0.35%$11.50$11.3071,125 shs$235.43 million04/17/2024$11.52$11.35-1.48%$11.58$11.3377,291 shs$234.60 million04/16/2024$11.59$11.52-0.60%$11.67$11.4958,117 shs$238.12 million04/15/2024$11.57$11.59+0.17%$11.74$11.48113,332 shs$239.57 million04/12/2024$11.77$11.57-1.70%$11.79$11.50112,971 shs$239.15 million04/11/2024$11.54$11.77+1.99%$11.86$11.48274,353 shs$243.29 million04/10/2024$11.99$11.54-3.75%$11.87$11.52126,751 shs$238.53 million04/09/2024$12.00$11.99-0.08%$12.17$11.9446,677 shs$247.83 million04/08/2024$11.98$12.00+0.17%$12.06$11.9551,091 shs$248.00 million04/05/2024$11.86$11.98+1.01%$12.11$11.7274,062 shs$247.63 million04/04/2024$12.05$11.86-1.58%$12.30$11.78118,003 shs$245.15 million04/03/2024$12.03$12.05+0.17%$12.14$11.9955,718 shs$249.07 millionWrite this ticker symbol down… (Ad)A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution04/02/2024$12.06$12.03-0.25%$12.20$11.91108,239 shs$248.66 million04/01/2024$12.38$12.06-2.58%$12.37$11.93165,983 shs$249.28 million03/29/2024$12.38$12.38$12.58$12.26246,578 shs$255.90 million03/28/2024$12.51$12.38-1.04%$12.58$12.26246,500 shs$255.86 million03/27/2024$13.11$12.51-4.58%$12.87$12.45286,381 shs$258.58 million03/26/2024$13.02$13.11+0.69%$13.28$13.03277,997 shs$270.98 million03/25/2024$13.03$13.02-0.08%$13.18$13.01228,590 shs$269.12 million03/22/2024$13.09$13.03-0.46%$13.19$13.00166,207 shs$269.33 million03/21/2024$12.94$13.09+1.16%$13.19$12.96156,239 shs$270.57 million03/20/2024$12.63$12.94+2.45%$13.01$12.60127,194 shs$267.47 million03/19/2024$12.63$12.63$12.73$12.5962,272 shs$261.06 million03/18/2024$12.51$12.63+0.96%$12.84$12.38154,031 shs$261.06 million03/15/2024$12.32$12.51+1.54%$12.58$12.29190,004 shs$258.58 million03/14/2024$12.43$12.32-0.88%$12.51$12.20152,020 shs$254.62 million03/13/2024$12.39$12.43+0.32%$12.62$12.4187,758 shs$256.93 million03/12/2024$12.20$12.39+1.60%$12.55$12.12141,732 shs$256.10 million03/11/2024$11.87$12.20+2.74%$12.38$11.88188,802 shs$252.07 million03/08/2024$11.61$11.87+2.24%$11.93$11.67120,931 shs$242.86 million03/07/2024$11.39$11.61+1.93%$11.61$11.20106,451 shs$237.54 million03/06/2024$11.37$11.39+0.18%$11.49$11.3365,618 shs$233.04 million03/05/2024$11.33$11.37+0.35%$11.44$11.2985,240 shs$232.63 million03/04/2024$11.52$11.33-1.65%$11.52$11.30113,195 shs$235.68 million03/01/2024$11.50$11.52+0.17%$11.63$11.3569,170 shs$235.70 million02/29/2024$11.23$11.50+2.40%$11.52$11.3377,302 shs$235.27 million02/28/2024$11.32$11.23-0.80%$11.38$11.2169,265 shs$229.77 million Related Companies: Regional Management Stock Chart SWK Stock Chart Angel Oak Mortgage REIT Stock Chart Latam Logistic Properties Stock Chart Seritage Growth Properties Stock Chart Consumer Portfolio Services Stock Chart Cango Stock Chart Qudian Stock Chart Office Properties Income Trust Stock Chart Mobile Infrastructure Stock Chart Receive AFCG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AFC Gamma and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AFCG) was last updated on 5/29/2024 by MarketBeat.com Staff From Our Partners4 Cryptos BETTER than BitcoinTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AFC Gamma, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.