Historical Stock Prices

AFC 
$25.47
*  
0.03
0.12%
Get AFC Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 25.46 25.47 25.3801 25.47 8,915
08/27/2015 25.24 25.46 25.214 25.44 10,318
08/26/2015 25.32 25.32 25.1 25.1001 24,272
08/25/2015 25.348 25.43 25.32 25.32 7,127
08/24/2015 25.26 25.32 25.17 25.25 29,925
08/21/2015 25.12 25.37 25.12 25.297 4,718
08/20/2015 25.35 25.3847 25.28 25.28 5,972
08/19/2015 25.39 25.45 25.36 25.4352 6,622
08/18/2015 25.29 25.3699 25.26 25.3699 7,447
08/17/2015 25.3515 25.38 25.27 25.2701 14,687
08/14/2015 25.36 25.4 25.32 25.35 10,003
08/13/2015 25.45 25.45 25.36 25.3935 8,590
08/12/2015 25.35 25.4 25.3401 25.4 12,770
08/11/2015 25.39 25.39 25.32 25.35 9,163
08/10/2015 25.3816 25.4 25.322 25.3469 9,674
08/07/2015 25.47 25.47 25.3206 25.35 12,152
08/06/2015 25.47 25.47 25.38 25.45 7,946
08/05/2015 25.48 25.64 25.4 25.47 11,652
08/04/2015 25.68 25.68 25.412 25.43 19,099
08/03/2015 25.49 25.5355 25.38 25.38 3,401
07/31/2015 25.46 25.4945 25.3501 25.49 5,520
07/30/2015 25.41 25.4555 25.33 25.34 22,410
07/29/2015 25.543 25.579 25.38 25.39 10,172
07/28/2015 25.5 25.54 25.441 25.54 8,894
07/27/2015 25.59 25.59 25.43 25.43 1,089
07/24/2015 25.66 25.72 25.41 25.45 14,477
07/23/2015 25.8 25.88 25.65 25.76 8,868
07/22/2015 25.76 25.87 25.721 25.87 9,352
07/21/2015 25.6189 25.77 25.61 25.77 8,974
07/20/2015 25.71 25.719 25.66 25.6701 5,808
07/17/2015 25.5235 25.78 25.5235 25.78 12,993
07/16/2015 25.37 25.59 25.37 25.47 14,156
07/15/2015 25.35 25.3899 25.25 25.29 11,671
07/14/2015 25.21 25.24 25.18 25.24 26,288
07/13/2015 25.21 25.25 25.19 25.21 15,516
07/10/2015 25.29 25.29 25.19 25.2 9,707
07/09/2015 25.16 25.2391 25.15 25.2313 14,248
07/08/2015 25.15 25.18 25.1264 25.13 7,365
07/07/2015 25.17 25.2295 25.11 25.15 11,782
07/06/2015 25.2 25.2899 25.16 25.16 9,388
07/02/2015 25.066 25.17 25.05 25.17 4,741
07/01/2015 25.01 25.1 25.01 25.05 7,913
06/30/2015 25.077 25.22 24.99 25 25,266
06/29/2015 25.33 25.33 25.01 25.01 14,746
06/26/2015 25.37 25.4199 25.35 25.37 10,592
06/25/2015 25.39 25.4 25.37 25.38 4,993
06/24/2015 25.4034 25.4299 25.38 25.38 4,049
06/23/2015 25.4 25.5 25.37 25.41 4,438
06/22/2015 25.4 25.53 25.38 25.38 7,982
06/19/2015 25.42 25.45 25.38 25.38 2,212
06/18/2015 25.44 25.49 25.33 25.45 19,197
06/17/2015 25.64 25.67 25.42 25.47 7,553
06/16/2015 25.714 25.77 25.68 25.68 7,564
06/15/2015 25.72 25.72 25.64 25.7 2,971
06/12/2015 25.44 25.69 25.4201 25.68 10,204
06/11/2015 25.49 25.5354 25.49 25.5 586
06/10/2015 25.52 25.53 25.44 25.5165 7,932
06/09/2015 25.37 25.5 25.35 25.41 14,622
06/08/2015 25.42 25.5 25.42 25.43 10,670
06/05/2015 25.3925 25.56 25.3925 25.5199 6,342
06/04/2015 25.3599 25.3897 25.341 25.36 3,217
06/03/2015 25.31 25.36 25.3 25.36 11,166
06/02/2015 25.31 25.381 25.3 25.38 6,222
06/01/2015 25.35 25.44 25.32 25.35 5,012
05/29/2015 25.38 25.39 25.31 25.31 2,159
05/28/2015 25.31 25.46 25.29 25.3888 12,297
*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?