Historical Stock Prices

AFC 
$25.17
*  
0.12
0.48%
Get AFC Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
05/27/2015 25.42 25.47 25.32 25.33 4,282
05/26/2015 25.49 25.49 25.31 25.42 19,561
05/22/2015 25.349 25.54 25.3186 25.464 9,208
05/21/2015 25.32 25.37 25.2965 25.37 3,258
05/20/2015 25.2657 25.27 25.18 25.26 6,982
05/19/2015 25.3344 25.36 25.16 25.2154 28,552
05/18/2015 25.401 25.491 25.33 25.37 8,268
05/15/2015 25.72 25.76 25.36 25.5 6,630
05/14/2015 25.69 25.82 25.69 25.75 8,310
05/13/2015 25.3 25.6672 25.3 25.64 14,331
05/12/2015 25.17 25.3499 25.15 25.31 10,209
05/11/2015 25.21 25.282 25.17 25.18 7,455
05/08/2015 25.26 25.41 25.23 25.26 10,768
05/07/2015 24.94 25.25 24.94 25.22 27,811
05/06/2015 25.25 25.25 24.93 24.93 24,627
05/05/2015 25.3221 25.3339 25.28 25.28 15,154
05/04/2015 25.32 25.42 25.3 25.32 11,989
05/01/2015 25.4 25.4408 25.28 25.28 11,593
04/30/2015 25.6 25.64 25.35 25.4 5,117
04/29/2015 25.592 25.62 25.47 25.572 12,747
04/28/2015 25.48 25.62 25.48 25.52 10,105
04/27/2015 25.58 25.76 25.44 25.5 19,106
04/24/2015 25.6224 25.6639 25.45 25.45 3,587
04/23/2015 25.63 25.77 25.56 25.597 19,950
04/22/2015 25.48 25.69 25.48 25.55 21,636
04/21/2015 25.49 25.61 25.4687 25.51 3,256
04/20/2015 25.33 25.58 25.27 25.57 14,547
04/17/2015 25.42 25.42 25.19 25.19 46,138
04/16/2015 25.58 25.58 25.4 25.4 13,817
04/15/2015 25.53 25.53 25.42 25.5 11,892
04/14/2015 25.4 25.53 25.4 25.41 18,221
04/13/2015 25.47 25.7 25.37 25.37 8,641
04/10/2015 25.6 25.6 25.46 25.54 12,722
04/09/2015 25.4 25.7 25.4 25.57 17,793
04/08/2015 25.41 25.46 25.36 25.39 7,963
04/07/2015 25.39 25.44 25.33 25.36 11,644
04/06/2015 25.42 25.47 25.38 25.38 18,637
04/02/2015 25.42 25.4671 25.42 25.43 5,879
04/01/2015 25.43 25.49 25.41 25.41 9,841
03/31/2015 25.5 25.76 25.44 25.45 14,666
03/30/2015 25.36 25.389 25.29 25.376 7,517
03/27/2015 25.63 25.73 25.55 25.62 14,158
03/26/2015 25.89 25.92 25.65 25.66 10,614
03/25/2015 26 26 25.86 25.9 5,930
03/24/2015 26.13 26.13 25.85 25.93 8,613
03/23/2015 25.93 26.29 25.93 26.29 8,961
03/20/2015 25.97 26.02 25.85 26.02 10,373
03/19/2015 25.8 26 25.7999 26 7,381
03/18/2015 25.69 26.06 25.63 25.83 18,845
03/17/2015 25.5675 25.772 25.5101 25.772 14,829
03/16/2015 25.7344 25.7481 25.55 25.64 9,823
03/13/2015 25.6907 25.8 25.6644 25.7764 6,390
03/12/2015 25.64 25.77 25.63 25.69 10,522
03/11/2015 25.43 25.74 25.43 25.6 14,166
03/10/2015 25.38 25.4865 25.38 25.4865 14,325
03/09/2015 25.36 25.5 25.36 25.47 6,722
03/06/2015 25.5 25.5 25.32 25.34 10,601
03/05/2015 25.47 25.51 25.4401 25.51 4,172
03/04/2015 25.51 25.59 25.46 25.46 16,470
03/03/2015 25.51 25.54 25.47 25.48 9,207
03/02/2015 25.61 25.65 25.57 25.58 9,688
02/27/2015 25.47 25.67 25.45 25.59 23,252
02/26/2015 25.46 25.55 25.38 25.45 14,254
02/25/2015 25.36 25.4995 25.36 25.45 16,888
02/24/2015 25.31 25.42 25.28 25.41 43,903
02/23/2015 25.41 25.41 25.28 25.2915 22,769
02/20/2015 25.41 25.5 25.2962 25.4 14,168
02/19/2015 25.38 25.38 25.28 25.3099 8,584
02/18/2015 25.41 25.46 25.35 25.3596 31,294
02/17/2015 25.43 25.4699 25.37 25.4 12,177
02/13/2015 25.5 25.58 25.49 25.58 4,425
02/12/2015 25.42 25.5 25.42 25.4899 5,792
02/11/2015 25.38 25.4899 25.35 25.4899 18,775
02/10/2015 25.49 25.5 25.4209 25.43 10,778
02/09/2015 25.38 25.47 25.35 25.42 18,816
02/06/2015 25.55 25.55 25.39 25.39 8,767
02/05/2015 25.61 25.68 25.45 25.58 12,654
02/04/2015 25.73 25.9 25.5301 25.72 12,925
02/03/2015 25.6499 25.7899 25.61 25.61 4,391
02/02/2015 25.659 25.67 25.53 25.6 7,578
01/30/2015 25.54 25.68 25.437 25.54 14,633
01/29/2015 25.6 25.74 25.48 25.53 31,636
01/28/2015 25.61 25.68 25.44 25.68 8,358
01/27/2015 25.45 25.73 25.45 25.48 7,705
01/26/2015 25.63 25.63 25.43 25.5 7,899
01/23/2015 25.55 25.83 25.52 25.7 27,522
01/22/2015 25.57 25.67 25.41 25.67 8,327
01/21/2015 25.53 25.53 25.36 25.42 7,771
01/20/2015 25.59 25.61 25.39 25.48 6,875
01/16/2015 25.7 25.7 25.19 25.57 53,091
01/15/2015 25.9 25.9 25.54 25.56 16,685
01/14/2015 25.72 25.9 25.61 25.63 20,384
01/13/2015 25.39 25.94 25.39 25.85 32,204
01/12/2015 25.59 25.82 25.3501 25.38 32,715
01/09/2015 25.3561 25.57 25.3336 25.528 11,480
01/08/2015 25.42 25.45 25.35 25.4201 3,621
01/07/2015 25.2 25.41 25.19 25.3 23,417
01/06/2015 25.26 25.31 25.15 25.16 21,019
01/05/2015 25.13 25.28 25.11 25.19 31,158
01/02/2015 25.14 25.23 25.08 25.1 27,671
12/31/2014 25.18 25.2316 25.04 25.04 25,252
12/30/2014 25 25.29 25 25.29 8,663
12/29/2014 25.19 25.4 25 25.1 7,061
12/26/2014 25.33 25.4 25.24 25.32 9,470
12/24/2014 25.31 25.38 25.3 25.36 12,373
12/23/2014 25.53 25.59 25.3 25.3 11,133
12/22/2014 25.25 25.66 25.25 25.382 8,980
12/19/2014 25.19 25.339 25.15 25.25 12,694
12/18/2014 25.31 25.34 25.1899 25.21 30,352
12/17/2014 25.26 25.34 25.23 25.34 14,055
12/16/2014 25.26 25.34 25.25 25.29 6,284
12/15/2014 25.27 25.2793 25.26 25.26 1,675
12/12/2014 25.29 25.33 25.26 25.26 8,045
12/11/2014 25.3008 25.34 25.2801 25.3083 5,161
12/10/2014 25.308 25.31 25.27 25.29 5,416
12/09/2014 25.28 25.3024 25.28 25.3 2,002
12/08/2014 25.27 25.31 25.264 25.31 6,244
12/05/2014 25.26 25.32 25.26 25.3 12,011
12/04/2014 25.26 25.28 25.18 25.18 18,878
12/03/2014 25.3399 25.3399 25.26 25.26 4,034
12/02/2014 25.2514 25.33 25.2514 25.32 5,119
12/01/2014 25.26 25.31 25.25 25.25 5,456
11/28/2014 25.35 25.37 25.34 25.37 2,255
11/26/2014 25.32 25.36 25.28 25.35 10,504
11/25/2014 25.3192 25.3675 25.28 25.358 12,340
11/24/2014 25.29 25.33 25.29 25.31 7,381
11/21/2014 25.36 25.37 25.3 25.32 9,269
11/20/2014 25.33 25.35 25.321 25.35 11,642
11/19/2014 25.26 25.37 25.26 25.35 7,411
11/18/2014 25.3 25.37 25.3 25.33 8,474
11/17/2014 25.27 25.36 25.27 25.34 18,571
11/14/2014 25.28 25.36 25.25 25.36 15,481
11/13/2014 25.27 25.28 25.22 25.28 11,249
11/12/2014 25.21 25.27 25.21 25.2699 4,968
11/11/2014 25.21 25.27 25.21 25.26 5,589
11/10/2014 25.33 25.33 25.24 25.28 8,450
11/07/2014 25.27 25.38 25.2 25.3 16,958
11/06/2014 25.21 25.24 25.1915 25.2392 9,820
11/05/2014 25.15 25.24 25.15 25.2 8,939
11/04/2014 25.17 25.23 25.1 25.176 23,458
11/03/2014 25.24 25.27 25.1 25.1 21,166
10/31/2014 25.2316 25.24 25.2 25.21 8,351
10/30/2014 25.2386 25.2533 25.17 25.2299 5,778
10/29/2014 25.23 25.24 25.14 25.22 11,117
10/28/2014 25.24 25.24 25.1201 25.18 10,710
10/27/2014 25.18 25.24 25.12 25.23 11,446
10/24/2014 25.19 25.28 25.09 25.28 7,141
10/23/2014 25.19 25.36 25.1 25.12 10,746
10/22/2014 25.18 25.18 25.08 25.08 8,498
10/21/2014 25.16 25.2 25.1015 25.17 12,711
10/20/2014 25.15 25.25 25.11 25.181 19,395
10/17/2014 25.0601 25.2499 25.06 25.13 15,881
10/16/2014 25.1 25.2 24.91 25.03 15,116
10/15/2014 25.1 25.24 25 25.0901 25,027
10/14/2014 25.02 25.0862 24.99 25.03 14,941
10/13/2014 24.8204 25.134 24.8204 25.04 8,390
10/10/2014 25.03 25.09 24.98 25.02 7,618
10/09/2014 25.38 25.38 25.07 25.11 8,874
10/08/2014 25.215 25.36 25.18 25.35 14,521
10/07/2014 25.3 25.36 25.28 25.291 15,136
10/06/2014 25.2854 25.3617 25.2265 25.3 12,098
10/03/2014 25.2 25.27 25.15 25.25 27,245
10/02/2014 25.15 25.25 25.1312 25.16 8,375
10/01/2014 25.21 25.2727 25.0999 25.259 28,847
09/30/2014 25.1106 25.33 25.0753 25.31 60,425
09/29/2014 25.24 25.3 24.93 24.9725 87,829
09/26/2014 25.11 25.31 25.09 25.31 11,612
09/25/2014 25.05 25.16 25.05 25.12 29,286
09/24/2014 25.15 25.19 25.05 25.05 11,323
09/23/2014 25.15 25.28 25.13 25.16 26,869
09/22/2014 25.25 25.25 25.15 25.2003 16,554
09/19/2014 25.19 25.25 25.1699 25.23 22,669
09/18/2014 25.12 25.23 25.12 25.1898 4,920
09/17/2014 25.02 25.08 25 25.068 18,406
09/16/2014 25.11 25.12 25.02 25.02 12,179
09/15/2014 25.05 25.05 25.01 25.04 19,597
09/12/2014 25.1 25.1099 25.0499 25.1099 10,960
09/11/2014 25.1 25.1399 25.07 25.13 10,538
09/10/2014 25.07 25.15 25.07 25.1 14,862
09/09/2014 25.02 25.14 25.02 25.12 19,317
09/08/2014 25.01 25.1 25.01 25.02 8,629
09/05/2014 24.94 25.0386 24.94 25.01 11,573
09/04/2014 25.03 25.12 24.93 24.99 24,349
09/03/2014 25.06 25.06 24.9601 25.03 20,515
09/02/2014 25 25.04 24.95 25.02 28,501
08/29/2014 24.97 25.0599 24.94 25.02 29,312
08/28/2014 24.99 25.05 24.93 24.95 21,137
08/27/2014 24.95 25.08 24.9201 25.06 10,339
08/26/2014 24.97 25.08 24.9 24.91 11,313
08/25/2014 24.972 25.1284 24.972 25.05 22,884
08/22/2014 25.0001 25.0799 24.9999 24.9999 38,283
08/21/2014 25.08 25.13 25.004 25.04 8,431
08/20/2014 25.07 25.12 25.07 25.12 7,177
08/19/2014 25.18 25.18 25.1 25.17 5,103
08/18/2014 25.04 25.18 25.04 25.18 4,675
08/15/2014 25.08 25.08 24.99 25.044 4,725
08/14/2014 24.94 25.0427 24.94 25.04 4,980
08/13/2014 24.89 25 24.8801 24.99 16,787
08/12/2014 25.05 25.0501 24.814 24.9 15,098
08/11/2014 25.12 25.12 24.95 25.05 7,062
08/08/2014 25.03 25.08 25.03 25.05 3,531
08/07/2014 24.87 25.08 24.87 25.08 12,029
08/06/2014 24.8993 25.04 24.87 24.8799 14,669
08/05/2014 24.9008 24.97 24.77 24.8709 40,107
08/04/2014 24.85 24.9097 24.76 24.9097 36,662
08/01/2014 25.01 25.02 24.85 24.86 27,964
07/31/2014 25.04 25.04 24.91 24.98 103,442
07/30/2014 25.02 25.04 24.99 25.02 9,054
07/29/2014 24.99 25.09 24.99 25.0769 6,367
07/28/2014 25.03 25.09 25 25.0601 12,044
07/25/2014 25.04 25.06 25.02 25.06 5,495
07/24/2014 25.03 25.07 24.93 25.05 17,140
07/23/2014 25.02 25.03 25 25.01 4,092
07/22/2014 25.02 25.03 24.93 24.97 24,981
07/21/2014 25.07 25.0899 25.01 25.04 9,330
07/18/2014 25.03 25.09 25.01 25.09 8,437
07/17/2014 25.03 25.0772 25.02 25.04 5,776
07/16/2014 25.13 25.13 25.04 25.1 17,523
07/15/2014 25.15 25.19 25.07 25.07 9,824
07/14/2014 25.23 25.23 25.01 25.04 28,180
07/11/2014 25.05 25.15 25.05 25.13 10,296
07/10/2014 25.13 25.13 25.0144 25.08 10,511
07/09/2014 24.99 25.1 24.99 25.09 6,341
07/08/2014 25.091 25.134 25 25 9,067
07/07/2014 25.14 25.14 24.93 25.05 9,595
07/03/2014 25.24 25.24 25.1 25.17 3,357
*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?