AFIF(AFIF)
AFIF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $9.24 | $9.27 | $9.23 | $9.24 | 466,336 |
| 11/12/2026 | $9.40 | $9.40 | $9.25 | $9.26 | 398,213 |
| 11/11/2026 | $9.29 | $9.32 | $9.27 | $9.29 | 1.33M |
| 11/10/2026 | $9.30 | $9.30 | $9.26 | $9.28 | 744,001 |
| 11/9/2026 | $9.28 | $9.31 | $9.25 | $9.30 | 656,500 |
| 11/6/2026 | $9.34 | $9.34 | $9.24 | $9.29 | 549,306 |
| 11/5/2026 | $9.34 | $9.34 | $9.27 | $9.28 | 1.07M |
| 11/4/2026 | $9.28 | $9.30 | $9.26 | $9.29 | 404,400 |
| 11/3/2026 | $9.27 | $9.29 | $9.25 | $9.27 | 1.36M |
| 11/2/2026 | $9.23 | $9.28 | $9.13 | $9.27 | 135,838 |
| 10/30/2026 | $9.55 | $9.55 | $9.21 | $9.25 | 1.20M |
| 10/29/2026 | $9.26 | $9.27 | $9.07 | $9.27 | 3.18M |
| 10/28/2026 | $9.28 | $9.30 | $9.25 | $9.28 | 1.57M |
| 10/27/2026 | $9.24 | $9.28 | $9.24 | $9.27 | 25.11M |
| 10/26/2026 | $9.25 | $9.33 | $9.23 | $9.26 | 2.38M |
| 10/23/2026 | $9.30 | $9.30 | $9.24 | $9.26 | 64,634 |
| 10/22/2026 | $9.25 | $9.28 | $9.24 | $9.27 | 269,603 |
| 10/21/2026 | $9.23 | $9.26 | $9.23 | $9.26 | 725,634 |
| 10/20/2026 | $9.24 | $9.27 | $9.24 | $9.26 | 416,036 |
| 10/19/2026 | $9.24 | $9.27 | $9.24 | $9.27 | 969,408 |
| 10/16/2026 | $9.24 | $9.28 | $9.24 | $9.27 | 472,533 |
| 10/15/2026 | $9.25 | $9.28 | $9.25 | $9.27 | 620,905 |
| 10/14/2026 | $9.30 | $9.30 | $9.23 | $9.26 | 379,617 |
| 10/13/2026 | $9.33 | $9.33 | $9.25 | $9.27 | 178,000 |
| 10/12/2026 | $9.21 | $9.27 | $9.21 | $9.27 | 183,800 |
| 10/9/2026 | $9.21 | $9.27 | $9.21 | $9.27 | 211,811 |
| 10/8/2026 | $9.22 | $9.26 | $9.22 | $9.26 | 430,835 |
| 10/7/2026 | $9.23 | $9.26 | $9.22 | $9.26 | 640,100 |
| 10/6/2026 | $9.43 | $9.43 | $9.24 | $9.27 | 6.38M |
| 10/5/2026 | $9.33 | $9.33 | $9.22 | $9.25 | 9.54M |
| 10/2/2026 | $9.45 | $9.45 | $9.22 | $9.25 | 549,400 |
| 10/1/2026 | $9.22 | $9.25 | $9.21 | $9.25 | 89,300 |
| 9/30/2026 | $9.34 | $9.34 | $9.22 | $9.22 | 61,400 |
| 9/29/2026 | $9.25 | $9.26 | $9.24 | $9.26 | 63,600 |
| 9/28/2026 | $9.35 | $9.35 | $9.24 | $9.27 | 116,234 |
| 9/25/2026 | $9.37 | $9.37 | $9.27 | $9.30 | 95,100 |
| 9/24/2026 | $9.40 | $9.40 | $9.30 | $9.32 | 43,330 |
| 9/23/2026 | $9.45 | $9.45 | $9.32 | $9.35 | 128,700 |
| 9/22/2026 | $9.38 | $9.38 | $9.36 | $9.38 | 62,500 |
| 9/21/2026 | $9.47 | $9.47 | $9.35 | $9.39 | 100,203 |
| 9/18/2026 | $9.45 | $9.45 | $9.35 | $9.37 | 90,200 |
| 9/17/2026 | $9.36 | $9.39 | $9.36 | $9.38 | 78,400 |
| 9/16/2026 | $9.34 | $9.40 | $9.34 | $9.36 | 49,006 |
| 9/15/2026 | $9.36 | $9.36 | $9.32 | $9.35 | 47,704 |
| 9/14/2026 | $9.44 | $9.44 | $9.34 | $9.36 | 68,700 |
| 9/11/2026 | $9.36 | $9.37 | $9.35 | $9.36 | 65,400 |
| 9/10/2026 | $9.44 | $9.44 | $9.35 | $9.37 | 287,827 |
| 9/9/2026 | $9.41 | $9.41 | $9.37 | $9.39 | 87,000 |
| 9/8/2026 | $9.43 | $9.43 | $9.39 | $9.40 | 446,205 |
| 9/4/2026 | $9.47 | $9.47 | $9.38 | $9.41 | 67,137 |
| 9/3/2026 | $9.39 | $9.42 | $9.39 | $9.40 | 108,100 |
| 9/2/2026 | $9.39 | $9.42 | $9.38 | $9.40 | 51,514 |
| 9/1/2026 | $9.43 | $9.43 | $9.38 | $9.40 | 65,820 |
| 8/31/2026 | $9.40 | $9.41 | $9.39 | $9.40 | 146,243 |
| 8/28/2026 | $9.46 | $9.46 | $9.40 | $9.40 | 42,200 |
| 8/27/2026 | $9.40 | $9.41 | $9.39 | $9.41 | 102,307 |
| 8/26/2026 | $9.44 | $9.44 | $9.39 | $9.40 | 94,000 |
| 8/25/2026 | $9.44 | $9.44 | $9.42 | $9.44 | 63,400 |
| 8/24/2026 | $9.50 | $9.50 | $9.41 | $9.42 | 510,400 |
| 8/21/2026 | $9.41 | $9.43 | $9.40 | $9.42 | 490,500 |
| 8/20/2026 | $9.43 | $9.44 | $9.42 | $9.43 | 268,840 |
| 8/19/2026 | $9.43 | $9.43 | $9.42 | $9.43 | 478,840 |
| 8/18/2026 | $9.43 | $9.43 | $9.40 | $9.42 | 92,500 |
| 8/17/2026 | $9.43 | $9.43 | $9.40 | $9.42 | 65,429 |
Latest close Refreshed daily after the closeAbout this data
Explore More
AFIF Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
