AFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.78	33.78	33.78	33.78	-	-0.95%	11
Apr 27, 2026	34.31	34.31	34.11	34.11	34.11	-0.35%	390
Apr 24, 2026	34.23	34.23	34.23	34.23	34.23	0.45%	27
Apr 23, 2026	34.08	34.08	34.08	34.08	34.08	1.34%	208
Apr 22, 2026	33.63	33.63	33.63	33.63	33.63	-0.18%	8
Apr 21, 2026	33.69	33.69	33.69	33.69	33.69	-0.87%	256
Apr 20, 2026	33.98	33.98	33.98	33.98	33.98	0.43%	31
Apr 17, 2026	33.84	33.84	33.84	33.84	33.84	2.49%	90
Apr 16, 2026	33.02	33.02	33.02	33.02	33.02	0.02%	8
Apr 15, 2026	33.01	33.01	33.01	33.01	33.01	-1.19%	139
Apr 14, 2026	33.41	33.41	33.41	33.41	33.41	0.74%	43
Apr 13, 2026	33.16	33.16	33.16	33.16	33.16	0.97%	9
Apr 10, 2026	32.92	32.96	32.84	32.84	32.84	-0.52%	640
Apr 9, 2026	32.54	33.01	32.54	33.01	33.01	1.14%	453
Apr 8, 2026	32.71	32.71	32.64	32.64	32.64	3.28%	166
Apr 7, 2026	31.50	31.60	31.50	31.60	31.60	0.60%	229
Apr 6, 2026	31.14	31.41	31.14	31.41	31.41	0.87%	504
Apr 2, 2026	30.70	31.14	30.70	31.14	31.14	0.03%	210
Apr 1, 2026	31.15	31.15	31.13	31.13	31.13	1.48%	107
Mar 31, 2026	30.25	30.68	30.25	30.68	30.68	3.06%	109
Mar 30, 2026	29.77	29.77	29.77	29.77	29.77	-1.42%	69
Mar 27, 2026	30.45	30.45	30.20	30.20	30.20	-1.93%	107
Mar 26, 2026	30.79	30.79	30.79	30.79	30.79	-2.18%	7
Mar 25, 2026	31.48	31.48	31.48	31.48	31.47	1.00%	9
Mar 24, 2026	31.16	31.16	31.16	31.16	31.16	0.68%	88
Mar 23, 2026	31.30	31.30	30.95	30.95	30.95	2.32%	249
Mar 20, 2026	30.25	30.25	30.25	30.25	30.25	-2.35%	15
Mar 19, 2026	30.98	30.98	30.98	30.98	30.98	0.49%	77
Mar 18, 2026	31.24	31.24	30.83	30.83	30.83	-1.11%	282
Mar 17, 2026	31.17	31.17	31.17	31.17	31.17	0.71%	11
Mar 16, 2026	30.65	30.95	30.65	30.95	30.95	1.64%	456
Mar 13, 2026	30.45	30.45	30.45	30.45	30.45	-0.49%	19
Mar 12, 2026	30.90	30.90	30.60	30.60	30.60	-2.56%	107
Mar 11, 2026	31.30	31.41	31.30	31.41	31.41	0.15%	449
Mar 10, 2026	31.80	31.80	31.36	31.36	31.36	-0.07%	824
Mar 9, 2026	31.25	31.38	31.25	31.38	31.38	0.85%	156
Mar 6, 2026	31.42	31.42	31.12	31.12	31.12	-3.23%	7,274
Mar 5, 2026	32.26	32.27	32.16	32.16	32.16	-2.00%	9,011
Mar 4, 2026	32.81	32.81	32.81	32.81	32.81	0.43%	37
Mar 3, 2026	32.67	32.67	32.67	32.67	32.67	-1.54%	27
Mar 2, 2026	33.18	33.18	33.18	33.18	33.18	1.58%	48
Feb 27, 2026	32.59	32.67	32.59	32.67	32.66	-1.34%	678
Feb 26, 2026	33.07	33.11	32.84	33.11	33.11	-0.02%	1,224
Feb 25, 2026	33.12	33.12	33.11	33.11	33.11	1.48%	254
Feb 24, 2026	32.47	32.63	32.47	32.63	32.63	1.34%	108
Feb 23, 2026	31.70	32.20	31.70	32.20	32.20	-2.14%	631
Feb 20, 2026	32.90	32.90	32.90	32.90	32.90	-0.11%	99
Feb 19, 2026	32.94	32.94	32.94	32.94	32.94	0.37%	11
Feb 18, 2026	32.81	32.81	32.81	32.81	32.81	-0.58%	111
Feb 17, 2026	31.44	33.01	31.44	33.01	33.01	0.15%	390
Feb 13, 2026	32.96	32.96	32.96	32.96	32.96	1.55%	147
Feb 12, 2026	32.51	32.55	32.45	32.45	32.45	-1.65%	672
Feb 11, 2026	33.00	33.00	32.98	33.00	33.00	0.15%	1,127
Feb 10, 2026	32.96	32.96	32.95	32.95	32.95	-0.20%	666
Feb 9, 2026	32.92	33.02	32.92	33.02	33.02	0.28%	557
Feb 6, 2026	32.62	32.93	32.62	32.93	32.93	2.81%	1,347
Feb 5, 2026	32.03	32.03	32.03	32.03	32.03	-0.40%	97
Feb 4, 2026	32.15	32.16	32.15	32.16	32.16	-0.40%	329
Feb 3, 2026	32.33	32.33	32.29	32.29	32.28	0.23%	118
Feb 2, 2026	32.21	32.21	32.21	32.21	32.21	1.49%	172
Jan 30, 2026	31.79	31.79	31.74	31.74	31.74	-1.01%	110
Jan 29, 2026	31.82	32.06	31.82	32.06	32.06	1.17%	111
Jan 28, 2026	31.67	31.87	31.67	31.69	31.69	-0.57%	1,707
Jan 27, 2026	31.98	31.98	31.87	31.87	31.87	-0.33%	1,487
Jan 26, 2026	31.87	31.98	31.87	31.98	31.98	0.25%	292
Jan 23, 2026	31.81	31.90	31.81	31.90	31.90	-1.81%	656
Jan 22, 2026	32.74	32.76	32.45	32.49	32.49	-	3,097
Jan 21, 2026	32.49	32.49	32.49	32.49	32.49	2.03%	13
Jan 20, 2026	31.96	31.96	31.84	31.84	31.84	-1.09%	1,120
Jan 16, 2026	32.16	32.27	32.16	32.19	32.19	-0.08%	334
Jan 15, 2026	32.04	32.22	31.81	32.22	32.22	1.69%	1,006
Jan 14, 2026	31.45	31.68	31.45	31.68	31.68	0.20%	3,607
Jan 13, 2026	31.79	31.80	31.49	31.62	31.62	-1.44%	39,645
Jan 12, 2026	32.02	32.08	32.01	32.08	32.08	-0.06%	625
Jan 9, 2026	32.04	32.11	31.94	32.10	32.10	0.76%	2,418
Jan 8, 2026	31.71	31.86	31.69	31.86	31.86	0.85%	2,158
Jan 7, 2026	31.40	31.59	31.40	31.59	31.59	0.14%	819
Jan 6, 2026	31.34	31.55	31.34	31.55	31.54	1.42%	567
Jan 5, 2026	31.00	31.10	30.96	31.10	31.10	1.38%	719
Jan 2, 2026	30.68	30.68	30.68	30.68	30.68	0.79%	326
Dec 31, 2025	30.63	30.63	30.41	30.44	30.44	-1.82%	2,757
Dec 30, 2025	31.16	31.16	31.00	31.00	31.00	-1.16%	1,022
Dec 29, 2025	31.41	31.41	31.35	31.37	31.37	-0.95%	425
Dec 26, 2025	31.47	31.67	31.47	31.67	31.67	-0.24%	936
Dec 24, 2025	31.68	31.74	31.68	31.74	31.74	0.14%	1,884
Dec 23, 2025	31.67	31.71	31.60	31.70	31.70	-0.26%	8,774
Dec 22, 2025	31.63	31.86	31.62	31.78	31.78	1.12%	14,447
Dec 19, 2025	31.41	31.43	31.31	31.43	31.43	0.56%	1,977
Dec 18, 2025	31.36	31.48	31.26	31.26	31.23	0.81%	1,033
Dec 17, 2025	31.43	31.43	31.01	31.01	30.98	-1.06%	150
Dec 16, 2025	31.49	31.49	31.25	31.34	31.31	-0.39%	872
Dec 15, 2025	31.49	31.52	31.46	31.46	31.44	-0.27%	709
Dec 12, 2025	31.73	31.73	31.54	31.55	31.52	-1.03%	817
Dec 11, 2025	31.81	31.87	31.81	31.87	31.85	0.68%	2,416
Dec 10, 2025	31.45	31.89	31.45	31.66	31.63	1.08%	3,815
Dec 9, 2025	31.01	31.42	31.01	31.32	31.30	0.21%	961
Dec 8, 2025	31.48	31.49	31.25	31.25	31.23	-0.58%	516
Dec 5, 2025	31.27	31.45	31.27	31.44	31.41	0.43%	575
Dec 4, 2025	31.17	31.30	31.17	31.30	31.28	0.02%	256
Dec 3, 2025	30.97	31.30	30.95	31.30	31.27	1.24%	686