loading

Advanced Flower Capital Inc Stock (AFCG) Price History

The historical daily chart and data for Advanced Flower Capital Inc stock (AFCG), show that the latest closing stock price as of August 22, 2025, is $4.11.
  • Advanced Flower Capital Inc all-time high stock price is $25.50, occurred on November 15, 2021.
  • The lowest Advanced Flower Capital Inc stock price recorded was $3.85 on August 14, 2025. Since then, Advanced Flower Capital Inc's stock price has risen over 6.75% to $4.11 now.
  • The 52-week high stock price for AFCG is $10.88, representing a 164.72% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for AFCG is $3.85, indicating a -6.33% decrease from the current share price, occurred on August 14, 2025.
  • The closing price of Advanced Flower Capital Inc (AFCG) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $4.14 $3.73 $0.41 624,191.0 +10.19%
Aug 21, 2025 $3.75 $3.44 $0.31 260,815.0 +3.32%
Aug 20, 2025 $3.78 $3.60 $0.1799 314,549.0 -2.43%
Aug 19, 2025 $4.05 $3.66 $0.39 394,855.0 -6.57%
Aug 18, 2025 $4.05 $3.94 $0.115 287,751.0 -2.22%
Aug 15, 2025 $4.37 $4.05 $0.3199 243,377.0 -7.74%
Aug 14, 2025 $4.46 $3.85 $0.605 637,372.0 -3.73%
Aug 13, 2025 $4.73 $4.55 $0.1849 267,266.0 -4.60%
Aug 12, 2025 $4.79 $4.62 $0.17 133,602.0 +3.02%
Aug 11, 2025 $4.67 $4.50 $0.17 245,850.0 +3.80%
Aug 08, 2025 $4.54 $4.43 $0.11 126,982.0 +0.22%
Aug 07, 2025 $4.48 $4.40 $0.08 97,021.0 -0.89%
Aug 06, 2025 $4.57 $4.47 $0.104 69,845.0 -0.88%
Aug 05, 2025 $4.60 $4.45 $0.15 124,766.0 +0.00%
Aug 04, 2025 $4.57 $4.35 $0.22 148,749.0 +4.37%
Aug 01, 2025 $4.44 $4.28 $0.16 293,533.0 -1.36%
Jul 31, 2025 $4.50 $4.41 $0.09 125,383.0 -1.12%
Jul 30, 2025 $4.61 $4.43 $0.18 138,426.0 -1.98%
Jul 29, 2025 $4.68 $4.52 $0.1599 123,087.0 -2.78%
Jul 28, 2025 $4.74 $4.51 $0.23 188,021.0 +2.63%
Jul 25, 2025 $4.58 $4.50 $0.08 58,068.0 +0.00%
Jul 24, 2025 $4.70 $4.54 $0.16 97,204.0 -3.80%

Advanced Flower Capital Inc Stock (AFCG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Advanced Flower Capital 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 Advanced Flower Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Advanced Flower Capital Inc Stock (AFCG) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.79 $3.44 $1.35 4,894,715.0 -6.80%
Jul, 2025 $4.85 $4.39 $0.46 3,500,320.0 -1.56%
Jun, 2025 $5.78 $4.32 $1.46 4,753,952.0 -9.68%
May, 2025 $5.87 $4.72 $1.15 3,216,610.0 -9.98%
Apr, 2025 $5.81 $4.34 $1.47 4,414,835.0 -1.08%
Mar, 2025 $8.62 $5.44 $3.18 6,125,562.0 -34.70%
Feb, 2025 $8.88 $7.80 $1.08 3,239,778.0 +4.79%
Jan, 2025 $8.69 $7.94 $0.75 3,555,324.0 -2.28%

Advanced Flower Capital Inc Stock (AFCG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.93 $8.40 $1.53 3,988,701.0 -11.92%
Nov, 2024 $10.20 $9.10 $1.10 3,135,435.0 -0.21%
Oct, 2024 $10.50 $9.60 $0.90 3,409,627.0 -4.51%
Sep, 2024 $10.88 $9.82 $1.06 4,534,352.0 -2.39%
Aug, 2024 $10.50 $8.18 $2.32 3,621,512.0 +16.61%
Jul, 2024 $12.28 $8.05 $4.22 4,576,898.0 -26.48%
Jun, 2024 $12.74 $11.51 $1.23 2,528,326.0 +3.83%
May, 2024 $12.66 $11.41 $1.25 2,133,237.0 -2.08%
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%

Advanced Flower Capital 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%
reit_mortgage EFC
$14.02
price up icon 2.41%
reit_mortgage ARI
$10.39
price up icon 3.18%
$11.51
price up icon 3.14%
reit_mortgage DX
$12.46
price up icon 0.24%
reit_mortgage ABR
$11.83
price up icon 4.14%
$19.52
price up icon 4.00%
Cap:     |  Volume (24h):