Free Trial

AFC Gamma (AFCG) Stock Chart & Stock Price History

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free AFCG Stock Alerts
$11.70
-0.08 (-0.68%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AFC Gamma Stock Price Performance

5 Day
Performance
+0.26%
1 Month
Performance
-10.29%
3 Month
Performance
-2.10%
6 Month
Performance
+10.82%
Year-To-Date
Performance
-2.91%
1 Year
Performance
-0.68%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

AFCG Stock Chart for Thursday, April, 25, 2024

AFCG Chart by TradingView

AFC Gamma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$11.79$11.78
-0.08%		$11.83$11.6348,568 shs$243.49 million
04/23/2024$11.84$11.79
-0.42%		$11.98$11.7660,958 shs$243.70 million
04/22/2024$11.65$11.84
+1.63%		$11.98$11.6874,955 shs$244.70 million
04/19/2024$11.39$11.65
+2.28%		$11.80$11.36181,915 shs$240.81 million
04/18/2024$11.35$11.39
+0.35%		$11.50$11.3071,125 shs$235.43 million
04/17/2024$11.52$11.35
-1.48%		$11.58$11.3377,291 shs$234.60 million
04/16/2024$11.59$11.52
-0.60%		$11.67$11.4958,117 shs$238.12 million
04/15/2024$11.57$11.59
+0.17%		$11.74$11.48113,332 shs$239.57 million
04/12/2024$11.77$11.57
-1.70%		$11.79$11.50112,971 shs$239.15 million
04/11/2024$11.54$11.77
+1.99%		$11.86$11.48274,353 shs$243.29 million
04/10/2024$11.99$11.54
-3.75%		$11.87$11.52126,751 shs$238.53 million
04/09/2024$12.00$11.99
-0.08%		$12.17$11.9446,677 shs$247.83 million
04/08/2024$11.98$12.00
+0.17%		$12.06$11.9551,091 shs$248.00 million
04/05/2024$11.86$11.98
+1.01%		$12.11$11.7274,062 shs$247.63 million
04/04/2024$12.05$11.86
-1.58%		$12.30$11.78118,003 shs$245.15 million
04/03/2024$12.03$12.05
+0.17%		$12.14$11.9955,718 shs$249.07 million
04/02/2024$12.06$12.03
-0.25%		$12.20$11.91108,239 shs$248.66 million
04/01/2024$12.38$12.06
-2.58%		$12.37$11.93165,983 shs$249.28 million
03/29/2024$12.38$12.38$12.58$12.26246,578 shs$255.90 million
03/28/2024$12.51$12.38
-1.04%		$12.58$12.26246,500 shs$255.86 million
03/27/2024$13.11$12.51
-4.58%		$12.87$12.45286,381 shs$258.58 million
03/26/2024$13.02$13.11
+0.69%		$13.28$13.03277,997 shs$270.98 million
03/25/2024$13.03$13.02
-0.08%		$13.18$13.01228,590 shs$269.12 million
03/22/2024$13.09$13.03
-0.46%		$13.19$13.00166,207 shs$269.33 million
03/21/2024$12.94$13.09
+1.16%		$13.19$12.96156,239 shs$270.57 million
03/20/2024$12.63$12.94
+2.45%		$13.01$12.60127,194 shs$267.47 million
03/19/2024$12.63$12.63$12.73$12.5962,272 shs$261.06 million
03/18/2024$12.51$12.63
+0.96%		$12.84$12.38154,031 shs$261.06 million
03/15/2024$12.32$12.51
+1.54%		$12.58$12.29190,004 shs$258.58 million
03/14/2024$12.43$12.32
-0.88%		$12.51$12.20152,020 shs$254.62 million
03/13/2024$12.39$12.43
+0.32%		$12.62$12.4187,758 shs$256.93 million
03/12/2024$12.20$12.39
+1.60%		$12.55$12.12141,732 shs$256.10 million
03/11/2024$11.87$12.20
+2.74%		$12.38$11.88188,802 shs$252.07 million
03/08/2024$11.61$11.87
+2.24%		$11.93$11.67120,931 shs$242.86 million
03/07/2024$11.39$11.61
+1.93%		$11.61$11.20106,451 shs$237.54 million
03/06/2024$11.37$11.39
+0.18%		$11.49$11.3365,618 shs$233.04 million
03/05/2024$11.33$11.37
+0.35%		$11.44$11.2985,240 shs$232.63 million
03/04/2024$11.52$11.33
-1.65%		$11.52$11.30113,195 shs$235.68 million
03/01/2024$11.50$11.52
+0.17%		$11.63$11.3569,170 shs$235.70 million
02/29/2024$11.23$11.50
+2.40%		$11.52$11.3377,302 shs$235.27 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
02/28/2024$11.32$11.23
-0.80%		$11.38$11.2169,265 shs$229.77 million
02/27/2024$11.20$11.32
+1.07%		$11.34$11.2346,199 shs$231.61 million
02/26/2024$11.24$11.20
-0.36%		$11.34$11.18114,094 shs$229.15 million
02/23/2024$11.28$11.24
-0.35%		$11.40$10.89155,589 shs$229.97 million
02/22/2024$11.43$11.28
-1.31%		$11.46$11.20114,241 shs$230.79 million
02/21/2024$11.22$11.43
+1.87%		$11.51$11.27116,530 shs$233.86 million
02/20/2024$11.71$11.22
-4.18%		$11.72$11.12288,658 shs$229.56 million
02/19/2024$11.71$11.71$11.84$11.58176,700 shs$239.56 million
02/16/2024$11.70$11.71
+0.09%		$11.84$11.58176,188 shs$239.59 million
02/15/2024$11.27$11.70
+3.82%		$11.72$11.34131,151 shs$239.36 million
02/14/2024$11.20$11.27
+0.63%		$11.39$11.17106,963 shs$230.58 million
02/13/2024$11.53$11.20
-2.86%		$11.32$11.09198,416 shs$229.15 million
02/12/2024$11.33$11.53
+1.77%		$11.54$11.35165,608 shs$235.90 million
02/09/2024$11.33$11.33$11.50$11.30104,832 shs$231.81 million
02/08/2024$11.24$11.33
+0.80%		$11.41$11.2165,305 shs$231.81 million
02/07/2024$11.55$11.24
-2.64%		$11.51$11.22105,066 shs$229.97 million
02/06/2024$11.44$11.55
+0.92%		$11.61$11.42140,721 shs$236.21 million
02/05/2024$11.64$11.44
-1.72%		$11.63$11.18174,926 shs$234.06 million
02/02/2024$11.98$11.64
-2.84%		$11.90$11.6397,214 shs$238.15 million
02/01/2024$11.66$11.98
+2.74%		$12.02$11.59126,419 shs$245.11 million
01/31/2024$11.89$11.66
-1.93%		$11.92$11.62108,880 shs$238.54 million
01/30/2024$11.96$11.89
-0.59%		$12.00$11.8168,549 shs$243.27 million
01/29/2024$11.92$11.96
+0.34%		$12.10$11.85171,619 shs$244.70 million
01/26/2024$11.93$11.92
-0.08%		$12.18$11.9082,167 shs$243.86 million
01/25/2024$11.70$11.93
+1.97%		$11.96$11.7683,833 shs$244.09 million
01/24/2024$11.93$11.70
-1.93%		$12.04$11.69127,294 shs$239.38 million

Related Companies:
This page (NASDAQ:AFCG) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Fed launches fourth dollar overhaul
Stansberry Research