AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.74	34.74	34.45	34.59	34.59	-1.87%	58,250
Feb 26, 2026	34.87	35.26	34.85	35.25	35.25	0.63%	15,620
Feb 25, 2026	34.75	35.06	34.64	35.03	35.03	1.04%	22,617
Feb 24, 2026	34.74	34.74	34.56	34.67	34.67	1.17%	13,743
Feb 23, 2026	34.19	34.30	34.07	34.27	34.27	-1.83%	35,341
Feb 20, 2026	34.81	35.14	34.81	34.91	34.91	0.06%	5,140
Feb 19, 2026	34.89	34.89	34.63	34.89	34.89	0.11%	4,377
Feb 18, 2026	35.20	35.20	34.74	34.85	34.85	0.35%	8,105
Feb 17, 2026	34.62	34.88	34.35	34.73	34.73	0.06%	16,904
Feb 13, 2026	34.38	34.93	34.38	34.71	34.71	1.28%	19,818
Feb 12, 2026	35.02	35.02	34.16	34.27	34.27	-1.95%	9,401
Feb 11, 2026	35.32	35.32	34.71	34.95	34.95	-0.29%	11,179
Feb 10, 2026	35.17	35.27	35.04	35.05	35.05	-0.12%	13,395
Feb 9, 2026	35.14	35.28	35.09	35.09	35.09	0.01%	13,564
Feb 6, 2026	34.41	35.16	34.41	35.09	35.09	3.14%	13,573
Feb 5, 2026	33.99	34.48	33.96	34.02	34.02	-0.85%	46,680
Feb 4, 2026	34.79	34.79	34.06	34.31	34.31	-1.06%	37,905
Feb 3, 2026	34.81	34.85	34.29	34.68	34.68	-0.55%	15,917
Feb 2, 2026	34.25	34.97	34.25	34.87	34.87	1.60%	26,885
Jan 30, 2026	34.45	34.58	34.14	34.32	34.32	-0.90%	21,028
Jan 29, 2026	34.66	34.66	34.37	34.63	34.63	0.49%	24,094
Jan 28, 2026	34.72	34.88	34.42	34.46	34.46	-0.28%	96,669
Jan 27, 2026	34.55	34.61	34.45	34.56	34.56	-0.37%	15,358
Jan 26, 2026	34.79	34.84	34.65	34.69	34.68	0.25%	7,522
Jan 23, 2026	35.07	35.07	34.55	34.60	34.60	-1.51%	13,765
Jan 22, 2026	35.17	35.32	35.07	35.13	35.13	0.58%	11,117
Jan 21, 2026	34.53	35.01	34.49	34.93	34.93	1.98%	9,450
Jan 20, 2026	33.98	34.46	33.98	34.25	34.25	-0.78%	4,264
Jan 16, 2026	34.71	34.71	34.50	34.52	34.52	-0.43%	9,627
Jan 15, 2026	34.32	34.80	34.32	34.67	34.67	1.32%	7,302
Jan 14, 2026	34.25	34.25	34.00	34.22	34.22	0.11%	19,313
Jan 13, 2026	34.31	34.31	34.12	34.18	34.18	-0.23%	7,745
Jan 12, 2026	34.06	34.29	34.01	34.26	34.26	0.39%	9,900
Jan 9, 2026	34.10	34.27	34.08	34.13	34.13	0.64%	54,300
Jan 8, 2026	33.77	33.94	33.77	33.91	33.91	0.41%	3,616
Jan 7, 2026	33.54	33.80	33.54	33.77	33.77	-0.22%	16,026
Jan 6, 2026	33.61	33.85	33.40	33.85	33.85	1.03%	36,138
Jan 5, 2026	33.34	33.63	33.30	33.50	33.50	1.62%	17,833
Jan 2, 2026	32.98	33.04	32.75	32.97	32.97	0.26%	34,967
Dec 31, 2025	33.23	33.23	32.88	32.88	32.88	-1.05%	2,397
Dec 30, 2025	33.43	33.43	33.23	33.23	33.23	-0.66%	3,598
Dec 29, 2025	33.55	33.55	33.38	33.45	33.45	-0.60%	13,596
Dec 26, 2025	33.63	33.65	33.59	33.65	33.65	-0.17%	12,691
Dec 24, 2025	33.67	33.73	33.60	33.71	33.71	0.28%	6,000
Dec 23, 2025	33.81	33.81	33.57	33.62	33.61	-0.51%	7,775
Dec 22, 2025	33.76	33.98	33.76	33.79	33.79	0.65%	4,505
Dec 19, 2025	33.55	33.63	33.50	33.57	33.57	0.69%	3,126
Dec 18, 2025	33.41	33.57	33.34	33.34	33.34	0.83%	10,835
Dec 17, 2025	33.39	33.57	33.06	33.06	33.06	-0.77%	7,822
Dec 16, 2025	33.43	33.43	33.19	33.32	33.32	-0.39%	4,389
Dec 15, 2025	33.68	33.68	33.45	33.45	33.45	-0.36%	7,296
Dec 12, 2025	34.10	34.10	33.56	33.57	33.57	-1.19%	3,684
Dec 11, 2025	33.74	34.02	33.74	33.98	33.91	1.00%	3,335
Dec 10, 2025	33.44	33.85	33.30	33.64	33.58	1.48%	3,798
Dec 9, 2025	33.08	33.28	33.08	33.15	33.09	0.51%	395,379
Dec 8, 2025	33.17	33.17	32.98	32.98	32.92	-0.26%	5,913
Dec 5, 2025	33.17	33.25	33.07	33.07	33.01	-0.14%	2,678
Dec 4, 2025	33.17	33.28	33.06	33.12	33.05	0.13%	6,287
Dec 3, 2025	32.91	33.15	32.91	33.07	33.01	1.11%	5,932
Dec 2, 2025	32.81	32.82	32.67	32.71	32.65	0.06%	153,518
Dec 1, 2025	32.86	32.88	32.63	32.69	32.63	-0.82%	10,062
Nov 28, 2025	33.03	33.04	32.87	32.96	32.90	0.03%	3,654
Nov 26, 2025	33.07	33.18	32.95	32.95	32.89	0.58%	16,241
Nov 25, 2025	32.47	32.84	32.47	32.76	32.70	2.09%	13,306
Nov 24, 2025	31.83	32.10	31.83	32.09	32.03	1.47%	6,193
Nov 21, 2025	31.03	31.77	31.03	31.62	31.57	2.89%	20,957
Nov 20, 2025	31.72	31.78	30.74	30.74	30.68	-1.78%	14,166
Nov 19, 2025	31.32	31.36	31.13	31.30	31.24	0.06%	10,366
Nov 18, 2025	31.00	31.37	31.00	31.28	31.22	0.32%	22,028
Nov 17, 2025	31.62	31.76	31.12	31.18	31.12	-1.82%	21,186
Nov 14, 2025	31.56	31.86	31.55	31.75	31.70	0.05%	2,913
Nov 13, 2025	32.28	32.28	31.69	31.74	31.68	-2.32%	5,958
Nov 12, 2025	32.49	32.67	32.47	32.49	32.43	0.21%	154,071
Nov 11, 2025	32.35	32.50	32.26	32.42	32.36	0.05%	9,414
Nov 10, 2025	32.18	32.55	32.18	32.41	32.35	1.09%	5,271
Nov 7, 2025	31.87	32.06	31.69	32.06	32.00	0.30%	12,877
Nov 6, 2025	32.21	32.26	31.95	31.96	31.90	-1.56%	49,502
Nov 5, 2025	32.02	32.48	32.02	32.47	32.41	1.79%	21,488
Nov 4, 2025	31.94	32.09	31.88	31.90	31.84	-0.57%	22,597
Nov 3, 2025	31.86	32.08	31.70	32.08	32.02	0.50%	27,575
Oct 31, 2025	32.08	32.12	31.74	31.92	31.86	-0.16%	23,830
Oct 30, 2025	32.21	32.37	31.97	31.97	31.91	-0.71%	19,857
Oct 29, 2025	32.50	32.71	32.06	32.20	32.14	-1.25%	18,651
Oct 28, 2025	32.69	32.74	32.60	32.61	32.55	-0.66%	14,191
Oct 27, 2025	33.02	33.02	32.78	32.82	32.76	-0.01%	6,815
Oct 24, 2025	33.00	33.00	32.82	32.82	32.76	0.94%	20,632
Oct 23, 2025	32.31	32.58	32.31	32.52	32.46	1.41%	9,547
Oct 22, 2025	32.28	32.28	31.81	32.07	32.01	-0.59%	15,466
Oct 21, 2025	32.21	32.32	32.21	32.26	32.20	0.20%	11,369
Oct 20, 2025	32.06	32.19	32.02	32.19	32.13	1.55%	13,361
Oct 17, 2025	31.78	31.78	31.67	31.70	31.64	-0.21%	4,965
Oct 16, 2025	32.23	32.23	31.65	31.77	31.71	-1.46%	37,209
Oct 15, 2025	32.42	32.42	32.11	32.24	32.18	0.50%	64,727
Oct 14, 2025	31.46	32.17	31.46	32.08	32.02	1.39%	16,604
Oct 13, 2025	31.58	31.64	31.45	31.64	31.58	1.66%	8,846
Oct 10, 2025	31.61	31.61	31.11	31.12	31.07	-3.10%	13,693
Oct 9, 2025	32.33	32.33	32.05	32.12	32.06	-0.93%	13,715
Oct 8, 2025	32.26	32.44	32.21	32.42	32.36	0.67%	173,066
Oct 7, 2025	32.33	32.33	32.13	32.20	32.15	-1.29%	8,366
Oct 6, 2025	32.97	32.97	32.61	32.63	32.57	-0.08%	47,949