Advanced Flower Capital Inc. (AFCG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AFCG Historical Return
If you invested $1000 in Advanced Flower Capital Inc. (AFCG) since IPO date, it would be worth $357.14 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $331.49, while $1000 invested 1 year ago would be worth $890.21. This corresponds to total returns of -64.29%, -66.85%, -10.98%, respectively, with annualized returns of -16.8%, -19.81%, -10.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AFCG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.01 | 3 | 3 | 3.06 | 2.97 | 25,391 |
| October 20, 2026 | 3.02 | 3.01 | 3.01 | 3.07 | 2.98 | 38,616 |
| October 19, 2026 | 3.03 | 3.03 | 3.03 | 3.08 | 2.96 | 51,350 |
| October 16, 2026 | 3.12 | 3.09 | 3.09 | 3.18 | 3.09 | 39,451 |
| October 15, 2026 | 2.99 | 3.1 | 3.1 | 3.17 | 2.99 | 52,614 |
| October 14, 2026 | 3.08 | 2.96 | 2.96 | 3.14 | 2.95 | 138,988 |
| October 13, 2026 | 3.07 | 3.1 | 3.1 | 3.14 | 3.02 | 45,012 |
| October 12, 2026 | 3.02 | 3.06 | 3.06 | 3.18 | 3.02 | 33,019 |
| October 09, 2026 | 3.2 | 3.03 | 3.03 | 3.2 | 3.02 | 64,406 |
| October 08, 2026 | 3.18 | 3.17 | 3.17 | 3.21 | 3.14 | 32,660 |
| October 07, 2026 | 3.23 | 3.18 | 3.18 | 3.26 | 3.13 | 122,918 |
| October 06, 2026 | 3.34 | 3.28 | 3.28 | 3.34 | 3.26 | 29,999 |
| October 05, 2026 | 3.48 | 3.32 | 3.32 | 3.5 | 3.29 | 39,619 |
| October 02, 2026 | 3.51 | 3.5 | 3.5 | 3.53 | 3.43 | 41,951 |
| October 01, 2026 | 3.63 | 3.49 | 3.49 | 3.63 | 3.46 | 75,620 |
| September 30, 2026 | 3.57 | 3.6 | 3.6 | 3.69 | 3.47 | 109,758 |
| September 29, 2026 | 3.6 | 3.62 | 3.62 | 3.64 | 3.52 | 132,980 |
| September 28, 2026 | 3.56 | 3.59 | 3.59 | 3.6 | 3.49 | 99,013 |
| September 25, 2026 | 3.5 | 3.56 | 3.56 | 3.57 | 3.49 | 35,710 |
| September 24, 2026 | 3.53 | 3.48 | 3.48 | 3.53 | 3.47 | 62,857 |
| September 23, 2026 | 3.49 | 3.5 | 3.5 | 3.52 | 3.46 | 53,819 |
| September 22, 2026 | 3.44 | 3.5 | 3.5 | 3.54 | 3.44 | 62,464 |
| September 21, 2026 | 3.49 | 3.45 | 3.45 | 3.49 | 3.45 | 27,863 |
| September 18, 2026 | 3.45 | 3.43 | 3.43 | 3.52 | 3.39 | 88,002 |
| September 17, 2026 | 3.47 | 3.47 | 3.47 | 3.53 | 3.42 | 76,731 |
| September 16, 2026 | 3.52 | 3.47 | 3.47 | 3.57 | 3.4 | 87,089 |
| September 15, 2026 | 3.5 | 3.52 | 3.52 | 3.53 | 3.45 | 29,400 |
| September 11, 2026 | 3.49 | 3.55 | 3.55 | 3.56 | 3.49 | 62,319 |
| September 10, 2026 | 3.5 | 3.39 | 3.39 | 3.52 | 3.39 | 184,226 |
| September 09, 2026 | 3.51 | 3.52 | 3.52 | 3.53 | 3.46 | 41,514 |
| September 08, 2026 | 3.55 | 3.51 | 3.51 | 3.55 | 3.47 | 67,153 |
| September 04, 2026 | 3.59 | 3.57 | 3.57 | 3.6 | 3.5 | 39,387 |
| September 03, 2026 | 3.55 | 3.62 | 3.62 | 3.67 | 3.54 | 0 |
| September 02, 2026 | 3.51 | 3.57 | 3.57 | 3.65 | 3.5 | 65,785 |
| September 01, 2026 | 3.6 | 3.49 | 3.49 | 3.6 | 3.46 | 60,051 |
| August 31, 2026 | 3.6 | 3.6 | 3.6 | 3.69 | 3.53 | 193,914 |
| August 28, 2026 | 3.41 | 3.6 | 3.6 | 3.64 | 3.41 | 167,314 |
| August 27, 2026 | 3.45 | 3.44 | 3.44 | 3.54 | 3.43 | 102,602 |
| August 26, 2026 | 3.36 | 3.45 | 3.45 | 3.46 | 3.36 | 67,695 |
| August 25, 2026 | 3.47 | 3.39 | 3.39 | 3.47 | 3.34 | 72,603 |
| August 24, 2026 | 3.28 | 3.45 | 3.45 | 3.47 | 3.28 | 144,659 |
| August 21, 2026 | 3.35 | 3.27 | 3.27 | 3.42 | 3.24 | 60,824 |
| August 20, 2026 | 3.5 | 3.32 | 3.32 | 3.58 | 3.26 | 119,940 |
| August 19, 2026 | 3.41 | 3.58 | 3.58 | 3.58 | 3.39 | 0 |
| August 18, 2026 | 3.43 | 3.44 | 3.44 | 3.6 | 3.36 | 0 |
| August 17, 2026 | 3.2 | 3.47 | 3.47 | 3.5 | 3.19 | 329,864 |
| August 14, 2026 | 3.01 | 3.16 | 3.16 | 3.18 | 2.98 | 156,434 |
| August 13, 2026 | 2.85 | 3.01 | 3.01 | 3.1 | 2.82 | 0 |
| August 12, 2026 | 2.78 | 2.82 | 2.82 | 2.86 | 2.75 | 0 |
| August 11, 2026 | 2.73 | 2.75 | 2.75 | 2.79 | 2.73 | 38,942 |
| August 10, 2026 | 2.75 | 2.77 | 2.77 | 2.8 | 2.72 | 48,335 |
| August 07, 2026 | 2.78 | 2.78 | 2.78 | 2.82 | 2.73 | 0 |
| August 06, 2026 | 2.79 | 2.76 | 2.76 | 2.81 | 2.74 | 44,650 |
| August 05, 2026 | 2.89 | 2.78 | 2.78 | 2.89 | 2.72 | 85,630 |
| August 04, 2026 | 2.75 | 2.89 | 2.89 | 2.91 | 2.73 | 95,368 |
| August 03, 2026 | 2.7 | 2.75 | 2.75 | 2.76 | 2.63 | 101,794 |
| July 31, 2026 | 2.71 | 2.69 | 2.69 | 2.72 | 2.66 | 53,879 |
| July 30, 2026 | 2.7 | 2.68 | 2.68 | 2.71 | 2.66 | 53,563 |
| July 29, 2026 | 2.69 | 2.67 | 2.67 | 2.72 | 2.62 | 78,711 |
| July 28, 2026 | 2.67 | 2.66 | 2.66 | 2.73 | 2.61 | 50,581 |
AD
