Advanced Flower Capital Inc. (AFCG) NASDAQ

3.65

-0.025(-0.68%)

Updated at June 02 02:38PM

Currency In USD

AFCG Historical Return

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.

AFCG Historical Data

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