Advanced Flower Capital Inc. (AFCG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Advanced Flower Capital Inc. (AFCG) since IPO date, it would be worth $341.67 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $357.86, while $1000 invested 1 year ago would be worth $665.89. This corresponds to total returns of -65.83%, -64.21%, -33.41%, respectively, with annualized returns of -18.29%, -18.57%, -33.41%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.93 | 2.87 | 2.87 | 2.97 | 2.87 | 77,211 |
| July 09, 2026 | 2.99 | 2.92 | 2.92 | 2.99 | 2.83 | 123,846 |
| July 08, 2026 | 2.95 | 2.96 | 2.96 | 2.96 | 2.89 | 88,678 |
| July 07, 2026 | 3.02 | 2.97 | 2.97 | 3.08 | 2.96 | 129,112 |
| July 06, 2026 | 3.14 | 3.02 | 3.02 | 3.17 | 3.02 | 68,982 |
| July 02, 2026 | 3.14 | 3.13 | 3.13 | 3.25 | 3.13 | 58,190 |
| July 01, 2026 | 3.1 | 3.16 | 3.16 | 3.21 | 3.09 | 57,642 |
| June 30, 2026 | 3.16 | 3.1 | 3.1 | 3.23 | 3.1 | 66,103 |
| June 29, 2026 | 3.16 | 3.24 | 3.24 | 3.28 | 3.11 | 174,049 |
| June 26, 2026 | 3.12 | 3.13 | 3.13 | 3.2 | 3.1 | 87,149 |
| June 25, 2026 | 3.16 | 3.17 | 3.17 | 3.22 | 3.13 | 58,740 |
| June 24, 2026 | 3.19 | 3.15 | 3.15 | 3.2 | 3.15 | 53,392 |
| June 23, 2026 | 3.14 | 3.19 | 3.19 | 3.23 | 3.14 | 102,930 |
| June 22, 2026 | 3.24 | 3.17 | 3.17 | 3.29 | 3.08 | 279,210 |
| June 18, 2026 | 3.27 | 3.27 | 3.27 | 3.3 | 3.21 | 99,055 |
| June 17, 2026 | 3.34 | 3.28 | 3.28 | 3.41 | 3.25 | 105,669 |
| June 16, 2026 | 3.33 | 3.39 | 3.39 | 3.44 | 3.3 | 105,933 |
| June 15, 2026 | 3.39 | 3.33 | 3.33 | 3.54 | 3.3 | 310,650 |
| June 12, 2026 | 3.39 | 3.42 | 3.42 | 3.44 | 3.37 | 97,067 |
| June 11, 2026 | 3.4 | 3.43 | 3.43 | 3.44 | 3.35 | 81,706 |
| June 10, 2026 | 3.43 | 3.41 | 3.41 | 3.48 | 3.35 | 121,494 |
| June 09, 2026 | 3.52 | 3.46 | 3.46 | 3.57 | 3.4 | 94,052 |
| June 08, 2026 | 3.5 | 3.5 | 3.5 | 3.55 | 3.5 | 53,272 |
| June 05, 2026 | 3.66 | 3.49 | 3.49 | 3.66 | 3.46 | 0 |
| June 04, 2026 | 3.5 | 3.66 | 3.66 | 3.71 | 3.45 | 116,898 |
| June 03, 2026 | 3.72 | 3.5 | 3.5 | 3.72 | 3.5 | 152,465 |
| June 02, 2026 | 3.66 | 3.73 | 3.73 | 3.75 | 3.61 | 137,723 |
| 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 |