AFOS(AFOS)
AFOS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $45.30 | $45.44 | $45.22 | $45.44 | 58,025 |
| 10/12/2026 | $45.80 | $45.93 | $45.53 | $45.60 | 25,920 |
| 10/9/2026 | $45.84 | $46.13 | $45.84 | $45.99 | 34,804 |
| 10/8/2026 | $46.03 | $46.03 | $45.39 | $45.61 | 22,831 |
| 10/7/2026 | $45.70 | $46.02 | $45.68 | $46.02 | 2,022 |
| 10/6/2026 | $46.14 | $46.43 | $46.14 | $46.21 | 11,413 |
| 10/5/2026 | $45.84 | $46.07 | $45.82 | $45.87 | 18,500 |
| 10/2/2026 | $44.54 | $45.56 | $44.54 | $45.50 | 8,973 |
| 10/1/2026 | $44.80 | $45.35 | $44.73 | $45.32 | 7,628 |
| 9/30/2026 | $45.06 | $45.21 | $44.85 | $44.85 | 7,246 |
| 9/29/2026 | $44.98 | $44.98 | $44.80 | $44.90 | 5,647 |
| 9/28/2026 | $44.76 | $44.93 | $44.70 | $44.81 | 12,405 |
| 9/25/2026 | $45.23 | $45.41 | $45.17 | $45.41 | 10,400 |
| 9/24/2026 | $44.93 | $45.39 | $44.93 | $45.23 | 9,215 |
| 9/23/2026 | $45.85 | $45.85 | $45.22 | $45.29 | 12,400 |
| 9/22/2026 | $45.60 | $46.00 | $45.60 | $45.93 | 16,422 |
| 9/21/2026 | $45.59 | $45.86 | $45.47 | $45.67 | 15,443 |
| 9/18/2026 | $45.17 | $45.27 | $45.04 | $45.25 | 11,017 |
| 9/17/2026 | $45.09 | $45.20 | $44.83 | $44.94 | 55,214 |
| 9/16/2026 | $44.53 | $44.83 | $44.06 | $44.34 | 19,800 |
| 9/15/2026 | $44.44 | $44.44 | $44.14 | $44.38 | 16,139 |
| 9/14/2026 | $44.66 | $44.79 | $44.38 | $44.64 | 16,400 |
| 9/11/2026 | $45.69 | $45.72 | $45.56 | $45.57 | 3,451 |
| 9/10/2026 | $45.50 | $45.56 | $45.10 | $45.14 | 7,345 |
| 9/9/2026 | $46.76 | $46.76 | $46.12 | $46.12 | 10,742 |
| 9/8/2026 | $46.38 | $46.87 | $46.38 | $46.56 | 18,421 |
| 9/4/2026 | $45.90 | $46.24 | $45.90 | $46.24 | 12,800 |
| 9/3/2026 | $45.53 | $45.94 | $45.47 | $45.92 | 16,108 |
| 9/2/2026 | $45.22 | $45.52 | $45.12 | $45.47 | 6,600 |
| 9/1/2026 | $45.33 | $45.33 | $44.84 | $45.01 | 91,900 |
| 8/31/2026 | $45.29 | $45.41 | $45.11 | $45.41 | 11,421 |
| 8/28/2026 | $46.00 | $46.00 | $45.38 | $45.42 | 17,622 |
| 8/27/2026 | $46.06 | $46.20 | $45.96 | $46.17 | 33,619 |
| 8/26/2026 | $45.89 | $46.12 | $45.89 | $46.02 | 29,700 |
| 8/25/2026 | $45.95 | $45.95 | $45.72 | $45.84 | 14,122 |
| 8/24/2026 | $46.10 | $46.10 | $45.36 | $45.56 | 15,018 |
| 8/21/2026 | $47.14 | $47.14 | $46.10 | $46.22 | 18,024 |
| 8/20/2026 | $46.20 | $46.20 | $45.71 | $45.83 | 16,300 |
| 8/19/2026 | $46.58 | $46.58 | $46.06 | $46.25 | 19,600 |
| 8/18/2026 | $46.41 | $46.66 | $46.24 | $46.30 | 5,500 |
| 8/17/2026 | $47.37 | $47.60 | $47.25 | $47.41 | 32,113 |
| 8/14/2026 | $47.08 | $47.24 | $46.96 | $47.09 | 14,021 |
| 8/13/2026 | $46.81 | $46.98 | $46.61 | $46.82 | 9,300 |
| 8/12/2026 | $46.61 | $46.78 | $46.61 | $46.68 | 11,395 |
| 8/11/2026 | $46.20 | $46.34 | $46.15 | $46.20 | 16,429 |
| 8/10/2026 | $45.61 | $46.03 | $45.61 | $45.90 | 10,432 |
| 8/7/2026 | $45.19 | $45.42 | $44.85 | $45.41 | 4,423 |
| 8/6/2026 | $44.77 | $45.53 | $44.77 | $44.90 | 5,936 |
| 8/5/2026 | $46.10 | $46.10 | $45.33 | $45.33 | 9,300 |
| 8/4/2026 | $45.26 | $45.86 | $45.22 | $45.73 | 23,129 |
| 8/3/2026 | $43.95 | $44.82 | $43.80 | $44.75 | 14,100 |
| 7/31/2026 | $44.60 | $44.61 | $43.60 | $43.95 | 21,715 |
| 7/30/2026 | $43.01 | $43.60 | $43.00 | $43.60 | 15,423 |
| 7/29/2026 | $42.49 | $42.49 | $41.41 | $41.48 | 17,006 |
| 7/28/2026 | $43.00 | $43.00 | $42.04 | $42.66 | 9,539 |
| 7/27/2026 | $43.76 | $43.96 | $43.17 | $43.51 | 1,726 |
| 7/24/2026 | $44.48 | $44.48 | $43.59 | $43.76 | 3,800 |
| 7/23/2026 | $44.50 | $44.78 | $44.32 | $44.51 | 6,431 |
| 7/22/2026 | $44.81 | $44.81 | $44.59 | $44.60 | 5,227 |
| 7/21/2026 | $44.40 | $44.76 | $44.40 | $44.69 | 13,100 |
| 7/20/2026 | $44.00 | $44.04 | $43.56 | $43.61 | 17,044 |
| 7/17/2026 | $42.85 | $43.87 | $42.79 | $43.67 | 5,528 |
| 7/16/2026 | $44.27 | $44.27 | $43.63 | $43.73 | 5,922 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
