AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.93	30.07	29.74	29.86	29.86	0.27%	5,868
Jun 26, 2025	29.56	29.78	29.49	29.78	29.78	1.33%	20,255
Jun 25, 2025	29.79	29.79	29.38	29.39	29.33	-0.98%	3,352
Jun 24, 2025	29.49	29.73	29.49	29.68	29.62	1.02%	4,646
Jun 23, 2025	29.06	29.38	29.06	29.38	29.32	1.31%	16,526
Jun 20, 2025	29.04	29.04	28.95	29.00	28.95	-0.20%	2,420
Jun 18, 2025	29.01	29.27	29.01	29.06	29.01	0.18%	6,148
Jun 17, 2025	29.25	29.26	29.01	29.01	28.95	-0.89%	5,582
Jun 16, 2025	29.31	29.36	29.25	29.27	29.21	1.18%	10,832
Jun 13, 2025	29.16	29.25	28.93	28.93	28.87	-1.85%	2,046
Jun 12, 2025	29.67	29.67	29.38	29.47	29.42	-0.47%	11,010
Jun 11, 2025	29.91	29.91	29.61	29.61	29.56	-0.30%	6,098
Jun 10, 2025	29.82	29.82	29.66	29.70	29.64	0.12%	2,693
Jun 9, 2025	29.60	29.77	29.60	29.67	29.61	0.30%	41,665
Jun 6, 2025	29.56	29.58	29.39	29.58	29.52	1.26%	10,419
Jun 5, 2025	29.12	29.37	29.12	29.21	29.15	-0.01%	25,902
Jun 4, 2025	29.53	29.53	29.21	29.21	29.15	-0.44%	6,059
Jun 3, 2025	29.24	29.39	29.23	29.34	29.28	1.07%	6,076
Jun 2, 2025	28.94	29.04	28.90	29.03	28.98	-0.14%	9,146
May 30, 2025	28.95	29.16	28.95	29.07	29.02	0.03%	2,684
May 29, 2025	28.94	29.09	28.88	29.06	29.01	0.41%	4,182
May 28, 2025	29.00	29.03	28.94	28.94	28.89	-1.00%	1,872
May 27, 2025	28.82	29.26	28.82	29.23	29.18	2.17%	4,913
May 23, 2025	28.49	28.72	28.49	28.61	28.56	-0.23%	1,504
May 22, 2025	28.74	28.74	28.68	28.68	28.62	-0.43%	444
May 21, 2025	29.12	29.14	28.80	28.80	28.75	-2.25%	1,820
May 20, 2025	29.56	29.59	29.41	29.46	29.41	-0.06%	1,449
May 19, 2025	29.36	29.48	29.32	29.48	29.43	-0.30%	4,598
May 16, 2025	29.38	29.57	29.32	29.57	29.51	1.27%	7,494
May 15, 2025	29.04	29.30	29.04	29.20	29.14	0.17%	9,413
May 14, 2025	29.33	29.33	29.13	29.15	29.10	-0.75%	5,177
May 13, 2025	29.37	29.48	29.27	29.37	29.31	0.44%	4,588
May 12, 2025	29.51	29.51	28.94	29.24	29.18	2.81%	4,728
May 9, 2025	28.59	28.59	28.38	28.44	28.39	-0.04%	9,060
May 8, 2025	28.24	28.60	28.15	28.45	28.40	1.37%	15,455
May 7, 2025	28.12	28.21	28.02	28.07	28.01	0.13%	3,402
May 6, 2025	28.11	28.11	27.91	28.03	27.98	-0.64%	4,391
May 5, 2025	28.37	28.45	28.21	28.21	28.16	-0.84%	43,224
May 2, 2025	28.14	28.47	28.14	28.45	28.40	2.49%	2,845
May 1, 2025	27.70	27.93	27.63	27.76	27.71	0.70%	2,404
Apr 30, 2025	27.15	27.57	27.12	27.57	27.52	-0.66%	2,400
Apr 29, 2025	27.49	27.85	27.38	27.75	27.70	0.82%	2,827
Apr 28, 2025	27.43	27.53	27.30	27.53	27.47	0.41%	81,041
Apr 25, 2025	27.26	27.41	27.16	27.41	27.36	-0.06%	1,202
Apr 24, 2025	27.00	27.46	27.00	27.43	27.38	1.79%	2,967
Apr 23, 2025	27.23	27.35	26.95	26.95	26.90	1.62%	3,786
Apr 22, 2025	26.30	26.60	26.09	26.52	26.47	2.62%	11,524
Apr 21, 2025	26.28	26.28	25.64	25.84	25.79	-2.52%	13,473
Apr 17, 2025	26.64	26.64	26.35	26.51	26.46	0.60%	1,259
Apr 16, 2025	26.39	26.56	26.07	26.35	26.30	-1.09%	8,959