AFLYY(AFLYY)
AFLYY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $1.17 | $1.17 | $1.15 | $1.16 | 31,000 |
| 10/8/2026 | $1.18 | $1.18 | $1.16 | $1.18 | 20,049 |
| 10/7/2026 | $1.20 | $1.20 | $1.18 | $1.20 | 70,200 |
| 10/6/2026 | $1.22 | $1.25 | $1.22 | $1.24 | 3,319 |
| 10/5/2026 | $1.20 | $1.22 | $1.20 | $1.21 | 35,200 |
| 10/2/2026 | $1.24 | $1.24 | $1.23 | $1.24 | 17,500 |
| 10/1/2026 | $1.27 | $1.27 | $1.23 | $1.24 | 169,000 |
| 9/30/2026 | $1.28 | $1.29 | $1.26 | $1.26 | 38,600 |
| 9/29/2026 | $1.26 | $1.31 | $1.26 | $1.30 | 24,200 |
| 9/28/2026 | $1.32 | $1.32 | $1.26 | $1.26 | 59,428 |
| 9/25/2026 | $1.25 | $1.31 | $1.25 | $1.31 | 28,212 |
| 9/24/2026 | $1.26 | $1.26 | $1.25 | $1.25 | 21,000 |
| 9/23/2026 | $1.33 | $1.33 | $1.26 | $1.26 | 44,000 |
| 9/22/2026 | $1.33 | $1.35 | $1.32 | $1.34 | 124,922 |
| 9/21/2026 | $1.25 | $1.28 | $1.25 | $1.26 | 56,800 |
| 9/18/2026 | $1.30 | $1.30 | $1.25 | $1.25 | 62,500 |
| 9/17/2026 | $1.26 | $1.27 | $1.26 | $1.26 | 5,100 |
| 9/16/2026 | $1.27 | $1.28 | $1.24 | $1.25 | 21,926 |
| 9/15/2026 | $1.29 | $1.29 | $1.24 | $1.25 | 6,100 |
| 9/14/2026 | $1.26 | $1.31 | $1.25 | $1.28 | 26,400 |
| 9/11/2026 | $1.28 | $1.32 | $1.28 | $1.32 | 3,700 |
| 9/10/2026 | $1.29 | $1.30 | $1.29 | $1.30 | 10,849 |
| 9/9/2026 | $1.34 | $1.34 | $1.30 | $1.30 | 17,600 |
| 9/8/2026 | $1.31 | $1.32 | $1.25 | $1.31 | 48,000 |
| 9/4/2026 | $1.31 | $1.32 | $1.31 | $1.31 | 15,300 |
| 9/3/2026 | $1.30 | $1.32 | $1.29 | $1.29 | 17,018 |
| 9/2/2026 | $1.26 | $1.33 | $1.26 | $1.28 | 6,300 |
| 9/1/2026 | $1.28 | $1.33 | $1.25 | $1.25 | 105,300 |
| 8/31/2026 | $1.31 | $1.32 | $1.30 | $1.30 | 44,305 |
| 8/28/2026 | $1.33 | $1.34 | $1.33 | $1.34 | 5,000 |
| 8/27/2026 | $1.33 | $1.36 | $1.32 | $1.32 | 25,700 |
| 8/26/2026 | $1.39 | $1.39 | $1.38 | $1.39 | 65,700 |
| 8/25/2026 | $1.37 | $1.37 | $1.35 | $1.36 | 6,310 |
| 8/24/2026 | $1.32 | $1.33 | $1.30 | $1.32 | 22,900 |
| 8/21/2026 | $1.25 | $1.31 | $1.25 | $1.29 | 216,200 |
| 8/20/2026 | $1.32 | $1.32 | $1.27 | $1.27 | 42,000 |
| 8/19/2026 | $1.32 | $1.35 | $1.32 | $1.32 | 23,400 |
| 8/18/2026 | $1.31 | $1.33 | $1.31 | $1.31 | 34,400 |
| 8/17/2026 | $1.35 | $1.37 | $1.35 | $1.37 | 8,326 |
| 8/14/2026 | $1.34 | $1.37 | $1.33 | $1.35 | 15,727 |
| 8/13/2026 | $1.31 | $1.37 | $1.31 | $1.37 | 15,100 |
| 8/12/2026 | $1.38 | $1.40 | $1.35 | $1.40 | 23,213 |
| 8/11/2026 | $1.37 | $1.38 | $1.34 | $1.38 | 40,928 |
| 8/10/2026 | $1.39 | $1.39 | $1.35 | $1.37 | 38,700 |
| 8/7/2026 | $1.42 | $1.42 | $1.40 | $1.41 | 67,809 |
| 8/6/2026 | $1.43 | $1.45 | $1.42 | $1.42 | 36,400 |
| 8/5/2026 | $1.40 | $1.46 | $1.40 | $1.43 | 5,327 |
| 8/4/2026 | $1.39 | $1.41 | $1.39 | $1.40 | 24,938 |
| 8/3/2026 | $1.38 | $1.40 | $1.38 | $1.38 | 62,700 |
| 7/31/2026 | $1.35 | $1.39 | $1.34 | $1.38 | 3,543 |
| 7/30/2026 | $1.36 | $1.39 | $1.36 | $1.39 | 62,600 |
| 7/29/2026 | $1.35 | $1.35 | $1.28 | $1.33 | 13,104 |
| 7/28/2026 | $1.34 | $1.39 | $1.34 | $1.38 | 63,200 |
| 7/27/2026 | $1.33 | $1.36 | $1.33 | $1.36 | 9,400 |
| 7/24/2026 | $1.26 | $1.31 | $1.26 | $1.29 | 68,133 |
| 7/23/2026 | $1.29 | $1.29 | $1.25 | $1.26 | 75,300 |
| 7/22/2026 | $1.34 | $1.34 | $1.29 | $1.29 | 28,448 |
| 7/21/2026 | $1.41 | $1.41 | $1.33 | $1.34 | 10,300 |
| 7/20/2026 | $1.38 | $1.38 | $1.32 | $1.34 | 9,200 |
| 7/17/2026 | $1.37 | $1.42 | $1.37 | $1.37 | 153,700 |
| 7/16/2026 | $1.52 | $1.52 | $1.42 | $1.45 | 18,600 |
| 7/15/2026 | $1.44 | $1.47 | $1.44 | $1.47 | 8,700 |
| 7/14/2026 | $1.43 | $1.44 | $1.39 | $1.41 | 55,516 |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
