AFC Gamma, Inc. (AFCG)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.33

0.00

(0.00%)

Al cierre: 04:00PM EDT

12.36

+0.03

(+0.24%)

Fuera de horario:

04:22PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	12.41	12.44	12.15	12.33	12.33	71,400
09 may 2024	12.26	12.39	12.18	12.33	12.33	107,700
08 may 2024	12.30	12.43	12.26	12.40	12.40	49,800
07 may 2024	12.30	12.45	12.29	12.35	12.35	63,300
06 may 2024	12.32	12.66	12.25	12.40	12.40	130,700
03 may 2024	12.36	12.36	12.07	12.21	12.21	82,800
02 may 2024	11.88	12.22	11.86	12.20	12.20	70,000
01 may 2024	12.05	12.09	11.90	11.93	11.93	110,900
30 abr 2024	11.80	12.06	11.71	12.00	12.00	71,400
29 abr 2024	11.89	12.01	11.70	11.89	11.89	108,400
26 abr 2024	11.73	11.90	11.72	11.82	11.82	56,000
25 abr 2024	11.72	11.80	11.65	11.70	11.70	35,500
24 abr 2024	11.75	11.83	11.63	11.78	11.78	50,100
23 abr 2024	11.86	11.98	11.76	11.79	11.79	61,000
22 abr 2024	11.70	11.98	11.68	11.84	11.84	75,000
19 abr 2024	11.36	11.80	11.36	11.65	11.65	182,000
18 abr 2024	11.40	11.50	11.30	11.39	11.39	71,100
17 abr 2024	11.55	11.58	11.32	11.35	11.35	77,300
16 abr 2024	11.55	11.67	11.49	11.52	11.52	58,100
15 abr 2024	11.62	11.74	11.48	11.59	11.59	113,300
12 abr 2024	11.69	11.79	11.50	11.57	11.57	113,000
11 abr 2024	11.54	11.88	11.48	11.77	11.77	274,400
10 abr 2024	11.81	11.87	11.52	11.54	11.54	126,700
09 abr 2024	12.05	12.17	11.94	11.99	11.99	46,700
08 abr 2024	12.03	12.06	11.95	12.00	12.00	51,100
05 abr 2024	11.72	12.11	11.72	11.98	11.98	74,100
04 abr 2024	12.18	12.30	11.78	11.86	11.86	118,000
03 abr 2024	12.06	12.14	11.99	12.05	12.05	55,700
02 abr 2024	11.99	12.20	11.90	12.03	12.03	108,200
01 abr 2024	12.37	12.37	11.93	12.06	12.06	168,200
28 mar 2024	12.51	12.58	12.26	12.38	12.38	246,600
27 mar 2024	12.65	12.87	12.45	12.51	12.51	286,800
27 mar 2024	0.48 Dividendo
26 mar 2024	13.10	13.28	13.03	13.11	12.63	278,000
25 mar 2024	13.02	13.18	13.01	13.02	12.54	228,600
22 mar 2024	13.11	13.20	13.00	13.03	12.55	166,300
21 mar 2024	13.00	13.19	12.95	13.09	12.61	156,600
20 mar 2024	12.60	13.01	12.60	12.94	12.47	127,200
19 mar 2024	12.66	12.74	12.58	12.63	12.17	62,300
18 mar 2024	12.38	12.84	12.38	12.63	12.17	154,100
15 mar 2024	12.38	12.58	12.29	12.51	12.05	190,100
14 mar 2024	12.43	12.51	12.20	12.32	11.87	152,000
13 mar 2024	12.43	12.62	12.40	12.43	11.97	87,800
12 mar 2024	12.19	12.55	12.12	12.39	11.94	141,700
11 mar 2024	11.95	12.38	11.88	12.19	11.75	189,500
08 mar 2024	11.69	11.93	11.67	11.87	11.44	120,900
07 mar 2024	11.20	11.61	11.20	11.61	11.18	107,500
06 mar 2024	11.37	11.49	11.33	11.39	10.97	65,600
05 mar 2024	11.33	11.44	11.29	11.37	10.95	85,600
04 mar 2024	11.33	11.52	11.30	11.33	10.92	113,100
01 mar 2024	11.55	11.63	11.35	11.52	11.10	69,200
29 feb 2024	11.39	11.52	11.33	11.50	11.08	77,300
28 feb 2024	11.25	11.38	11.21	11.23	10.82	69,300
27 feb 2024	11.26	11.34	11.23	11.32	10.91	46,200
26 feb 2024	11.21	11.34	11.18	11.20	10.79	114,100
23 feb 2024	11.26	11.40	10.89	11.24	10.83	155,600
22 feb 2024	11.46	11.46	11.20	11.28	10.87	114,200
21 feb 2024	11.27	11.52	11.27	11.43	11.01	116,500
20 feb 2024	11.59	11.72	11.12	11.22	10.81	288,600
16 feb 2024	11.69	11.84	11.58	11.71	11.28	176,800
15 feb 2024	11.36	11.72	11.34	11.70	11.27	132,000
14 feb 2024	11.31	11.39	11.17	11.27	10.86	107,000
13 feb 2024	11.25	11.32	11.09	11.20	10.79	198,400
12 feb 2024	11.35	11.56	11.35	11.53	11.11	165,600
09 feb 2024	11.35	11.50	11.29	11.33	10.92	104,800
08 feb 2024	11.21	11.41	11.21	11.33	10.92	67,500
07 feb 2024	11.51	11.51	11.22	11.24	10.83	105,100
06 feb 2024	11.44	11.61	11.42	11.55	11.12	140,700
05 feb 2024	11.63	11.63	11.18	11.44	11.02	174,900
02 feb 2024	11.76	11.90	11.62	11.64	11.21	97,200
01 feb 2024	11.75	12.02	11.59	11.98	11.54	126,400
31 ene 2024	11.81	11.92	11.62	11.66	11.23	108,900
30 ene 2024	12.00	12.00	11.81	11.89	11.45	68,600
29 ene 2024	11.92	12.10	11.85	11.96	11.52	171,600
26 ene 2024	12.03	12.18	11.90	11.92	11.48	82,200
25 ene 2024	11.84	11.96	11.76	11.93	11.49	85,000
24 ene 2024	12.04	12.04	11.69	11.70	11.27	127,300
23 ene 2024	12.14	12.14	11.89	11.93	11.49	71,100
22 ene 2024	11.90	12.13	11.85	12.10	11.66	144,900
19 ene 2024	11.70	11.83	11.52	11.83	11.40	72,500
18 ene 2024	11.80	11.80	11.54	11.67	11.24	66,400
17 ene 2024	11.80	11.89	11.66	11.71	11.28	90,600
16 ene 2024	12.00	12.14	11.83	11.90	11.46	138,100
12 ene 2024	12.19	12.25	11.95	12.02	11.58	110,500
11 ene 2024	12.08	12.18	11.94	12.05	11.61	97,800
10 ene 2024	11.90	12.20	11.90	12.10	11.66	131,100
09 ene 2024	12.03	12.07	11.87	11.90	11.46	120,900
08 ene 2024	11.96	12.06	11.86	12.03	11.59	119,900
05 ene 2024	11.98	12.15	11.94	11.96	11.52	90,800
04 ene 2024	11.91	12.08	11.89	11.97	11.53	100,000
03 ene 2024	12.05	12.07	11.83	11.89	11.45	117,700
02 ene 2024	11.94	12.29	11.88	12.08	11.64	218,900
29 dic 2023	12.20	12.37	11.95	12.03	11.59	201,300
28 dic 2023	12.74	12.74	12.11	12.20	11.75	311,100
28 dic 2023	0.48 Dividendo
27 dic 2023	13.13	13.35	13.02	13.22	12.27	207,600
26 dic 2023	12.91	13.25	12.91	13.09	12.15	268,300
22 dic 2023	12.95	12.97	12.63	12.67	11.76	173,100
21 dic 2023	12.59	12.95	12.55	12.92	12.00	231,000
20 dic 2023	12.51	12.89	12.39	12.45	11.56	441,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

AFC Gamma, Inc. (AFCG)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)