Historical Stock Prices

AFC 
$25.2544
*  
0.2356
0.92%
Get AFC Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading AFC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 25.37 25.37 25.2501 25.2544 6,579
02/04/2016 25.49 25.49 25.4045 25.49 3,900
02/03/2016 25.49 25.49 25.361 25.48 8,316
02/02/2016 25.29 25.5399 25.29 25.4 4,442
02/01/2016 25.37 25.4299 25.343 25.41 3,294
01/29/2016 25.5499 25.55 25.4352 25.4352 3,859
01/28/2016 25.43 25.5 25.42 25.47 6,022
01/27/2016 25.14 25.3516 25.14 25.24 4,562
01/26/2016 25.23 25.253 25.16 25.19 4,214
01/25/2016 25.33 25.4999 25.18 25.2 6,086
01/22/2016 25.3 25.49 25.27 25.478 5,149
01/21/2016 25.26 25.3758 25.22 25.2515 4,954
01/20/2016 25.22 25.32 25.1 25.2435 22,204
01/19/2016 25.3 25.5 25.2713 25.3065 7,368
01/15/2016 25.5 25.52 25.2 25.27 16,293
01/14/2016 25.56 25.75 25.35 25.43 10,210
01/13/2016 25.32 25.6 25.3101 25.4693 12,038
01/12/2016 25.31 25.31 25.16 25.25 6,719
01/11/2016 25.4 25.4 25.1601 25.2 16,003
01/08/2016 25.297 25.37 25.29 25.33 7,813
01/07/2016 25.3 25.43 25.24 25.25 10,565
01/06/2016 25.45 25.7199 25.36 25.36 6,169
01/05/2016 25.44 25.5401 25.33 25.479 8,045
01/04/2016 25.33 25.44 25.301 25.4299 2,498
12/31/2015 25.637 25.637 25.407 25.4355 1,814
12/30/2015 25.34 25.53 25.3312 25.36 3,777
12/29/2015 25.37 25.4381 25.32 25.35 6,194
12/28/2015 25.74 25.83 25.7101 25.72 9,631
12/24/2015 25.71 25.86 25.71 25.86 914
12/23/2015 25.67 25.86 25.5221 25.86 3,015
12/22/2015 25.73 25.86 25.51 25.55 4,442
12/21/2015 25.534 25.6 25.44 25.58 4,424
12/18/2015 25.62 25.63 25.36 25.45 5,117
12/17/2015 25.55 25.88 25.5325 25.6 17,311
12/16/2015 25.51 25.57 25.3 25.3802 5,395
12/15/2015 24.95 25.47 24.95 25.27 13,006
12/14/2015 25.43 25.4767 24.65 24.81 34,164
12/11/2015 25.59 25.7 25.45 25.49 4,237
12/10/2015 25.7 25.83 25.7 25.738 10,974
12/09/2015 25.63 25.82 25.63 25.82 5,074
12/08/2015 25.72 25.73 25.664 25.694 3,913
12/07/2015 25.71 25.74 25.63 25.6744 5,910
12/04/2015 25.7007 25.7657 25.7007 25.7508 4,005
12/03/2015 25.699 25.78 25.699 25.74 3,975
12/02/2015 25.64 25.76 25.6219 25.75 6,363
12/01/2015 25.69 25.77 25.69 25.7001 10,162
11/30/2015 25.76 25.76 25.5501 25.74 8,298
11/27/2015 25.5 25.66 25.5 25.65 2,096
11/25/2015 25.48 25.5299 25.48 25.5299 6,962
11/24/2015 25.3974 25.5 25.3335 25.49 6,764
11/23/2015 25.3572 25.4168 25.3572 25.3721 2,214
11/20/2015 25.5 25.5 25.3 25.3 7,916
11/19/2015 25.42 25.483 25.42 25.42 13,308
11/18/2015 25.43 25.46 25.43 25.43 4,466
11/17/2015 25.5 25.5 25.42 25.42 7,549
11/16/2015 25.658 25.67 25.49 25.49 7,812
11/13/2015 25.53 25.7 25.53 25.64 8,207
11/12/2015 25.66 25.66 25.56 25.59 9,992
11/11/2015 25.7716 25.91 25.7716 25.8501 6,622
11/10/2015 25.8 25.85 25.79 25.8301 10,130
11/09/2015 25.72 25.82 25.6 25.82 10,444
11/06/2015 25.79 25.79 25.522 25.69 4,329
11/05/2015 25.685 25.82 25.685 25.81 9,216
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?