Advanced Flower Capital Inc. (AFCG) NASDAQ
3.65
-0.025(-0.68%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.65
-0.025(-0.68%)
Currency In USD
If you invested $1000 in Advanced Flower Capital Inc. (AFCG) since IPO date, it would be worth $433.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $411.4, while $1000 invested 1 year ago would be worth $775.53. This corresponds to total returns of -56.61%, -58.86%, -22.45%, respectively, with annualized returns of -14.81%, -16.27%, -22.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.74 | 3.67 | 3.67 | 3.79 | 3.63 | 215,175 |
| May 29, 2026 | 3.77 | 3.73 | 3.73 | 3.84 | 3.73 | 157,590 |
| May 28, 2026 | 3.66 | 3.75 | 3.75 | 3.79 | 3.61 | 127,774 |
| May 27, 2026 | 3.6 | 3.66 | 3.66 | 3.72 | 3.59 | 88,238 |
| May 26, 2026 | 3.65 | 3.64 | 3.64 | 3.65 | 3.5 | 226,522 |
| May 22, 2026 | 3.49 | 3.62 | 3.62 | 3.65 | 3.49 | 205,280 |
| May 21, 2026 | 3.55 | 3.48 | 3.48 | 3.56 | 3.44 | 288,382 |
| May 20, 2026 | 3.42 | 3.52 | 3.52 | 3.55 | 3.27 | 322,035 |
| May 19, 2026 | 3.33 | 3.39 | 3.39 | 3.44 | 3.23 | 409,499 |
| May 18, 2026 | 3.05 | 3.33 | 3.33 | 3.38 | 3.03 | 469,465 |
| May 15, 2026 | 2.87 | 3.06 | 3.06 | 3.32 | 2.87 | 918,604 |
| May 14, 2026 | 2.97 | 2.89 | 2.89 | 3.08 | 2.77 | 1.08M |
| May 13, 2026 | 3.25 | 2.96 | 2.96 | 3.29 | 2.95 | 540,091 |
| May 12, 2026 | 3.22 | 3.26 | 3.26 | 3.3 | 3.17 | 238,801 |
| May 11, 2026 | 3.18 | 3.23 | 3.23 | 3.32 | 3.16 | 364,285 |
| May 08, 2026 | 3.1 | 3.22 | 3.22 | 3.38 | 3.05 | 421,625 |
| May 07, 2026 | 2.9 | 3.09 | 3.09 | 3.24 | 2.9 | 975,334 |
| May 06, 2026 | 2.85 | 2.77 | 2.77 | 2.91 | 2.76 | 318,602 |
| May 05, 2026 | 2.95 | 2.85 | 2.85 | 3 | 2.83 | 338,378 |
| May 04, 2026 | 2.9 | 2.93 | 2.93 | 2.96 | 2.89 | 119,226 |
| May 01, 2026 | 2.81 | 2.9 | 2.9 | 2.9 | 2.8 | 87,250 |
| April 30, 2026 | 2.91 | 2.84 | 2.84 | 2.91 | 2.79 | 155,593 |
| April 29, 2026 | 2.95 | 2.88 | 2.88 | 2.95 | 2.81 | 93,498 |
| April 28, 2026 | 2.98 | 2.93 | 2.93 | 3.01 | 2.88 | 184,380 |
| April 27, 2026 | 3 | 2.99 | 2.99 | 3.04 | 2.95 | 117,177 |
| April 24, 2026 | 2.98 | 2.99 | 2.99 | 3 | 2.93 | 51,032 |
| April 23, 2026 | 2.95 | 2.97 | 2.97 | 3.02 | 2.87 | 241,723 |
| April 22, 2026 | 2.8 | 2.93 | 2.93 | 3.04 | 2.8 | 308,829 |
| April 21, 2026 | 2.83 | 2.8 | 2.8 | 2.9 | 2.77 | 144,861 |
| April 20, 2026 | 2.75 | 2.83 | 2.83 | 2.83 | 2.71 | 115,103 |
| April 17, 2026 | 2.7 | 2.78 | 2.78 | 2.83 | 2.68 | 148,385 |
| April 16, 2026 | 2.73 | 2.7 | 2.7 | 2.77 | 2.61 | 129,861 |
| April 15, 2026 | 2.56 | 2.73 | 2.73 | 2.76 | 2.56 | 253,962 |
| April 14, 2026 | 2.56 | 2.53 | 2.53 | 2.61 | 2.52 | 159,656 |
| April 13, 2026 | 2.54 | 2.53 | 2.53 | 2.59 | 2.5 | 161,201 |
| April 10, 2026 | 2.67 | 2.56 | 2.56 | 2.68 | 2.53 | 132,224 |
| April 09, 2026 | 2.86 | 2.64 | 2.64 | 2.9 | 2.63 | 232,889 |
| April 08, 2026 | 2.95 | 2.9 | 2.9 | 2.95 | 2.86 | 90,232 |
| April 07, 2026 | 2.87 | 2.86 | 2.86 | 2.9 | 2.83 | 59,200 |
| April 06, 2026 | 2.82 | 2.87 | 2.87 | 2.88 | 2.81 | 80,337 |
| April 02, 2026 | 2.71 | 2.81 | 2.81 | 2.83 | 2.68 | 116,287 |
| April 01, 2026 | 2.84 | 2.77 | 2.77 | 2.95 | 2.76 | 199,966 |
| March 31, 2026 | 2.63 | 2.82 | 2.82 | 2.87 | 2.62 | 407,047 |
| March 30, 2026 | 2.7 | 2.64 | 2.59 | 2.75 | 2.61 | 321,376 |
| March 27, 2026 | 2.59 | 2.66 | 2.61 | 2.73 | 2.58 | 297,542 |
| March 26, 2026 | 2.61 | 2.6 | 2.55 | 2.65 | 2.6 | 128,738 |
| March 25, 2026 | 2.62 | 2.61 | 2.56 | 2.69 | 2.61 | 188,460 |
| March 24, 2026 | 2.66 | 2.62 | 2.57 | 2.68 | 2.57 | 344,638 |
| March 23, 2026 | 2.64 | 2.71 | 2.66 | 2.71 | 2.58 | 206,315 |
| March 20, 2026 | 2.77 | 2.5 | 2.45 | 2.77 | 2.46 | 860,722 |
| March 19, 2026 | 2.62 | 2.74 | 2.69 | 2.74 | 2.52 | 253,453 |
| March 18, 2026 | 2.69 | 2.68 | 2.63 | 2.69 | 2.53 | 336,099 |
| March 17, 2026 | 2.65 | 2.67 | 2.62 | 2.75 | 2.62 | 186,037 |
| March 16, 2026 | 2.63 | 2.6 | 2.55 | 2.65 | 2.5 | 205,420 |
| March 13, 2026 | 2.62 | 2.63 | 2.58 | 2.67 | 2.58 | 195,651 |
| March 12, 2026 | 2.65 | 2.63 | 2.58 | 2.67 | 2.59 | 106,013 |
| March 11, 2026 | 2.67 | 2.63 | 2.58 | 2.79 | 2.62 | 153,590 |
| March 10, 2026 | 2.59 | 2.64 | 2.59 | 2.74 | 2.56 | 254,459 |
| March 09, 2026 | 2.55 | 2.57 | 2.52 | 2.65 | 2.47 | 681,112 |
| March 06, 2026 | 2.51 | 2.62 | 2.57 | 2.64 | 2.43 | 228,944 |