Advanced Flower Capital Stock Price History
NASDAQ: AFCGFinanceReal EstateUSD
3.03-0.14 (-4.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AFCG price history at a glance
The price history for Advanced Flower Capital (AFCG) on this page begins on March 15, 2021, when the stock closed at $15.74; it most recently closed at $3.03 on October 5, 2026. The highest price in this record is $17.45, reached on November 15, 2021; the latest close is 82.6% below that peak. Across the 4 complete calendar years in the table, AFCG finished higher in 1 and lower in 3. Its best year was 2024 (+4.8%) and its worst was 2025 (-67.0%).
Over roughly 6 years the share price changed -80.8%, a -25.7% compound annual price return (excluding dividends). In the last 12 months alone, AFCG has lost 16.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $17.45
- Date of high
- Nov 15, 2021
- Low since 2021
- $2.06
- Date of low
- Feb 2, 2026
- 52-week high
- $3.84
- 52-week low
- $2.06
- IPO year
- 2021
- Last close
- $3.03
AFCG returns
1 week
-13.43%
1 month
-13.92%
3 months
+5.57%
6 months
+18.36%
Year to date
+6.32%
1 year
-16.07%
3 years
-61.30%
5 years
-81.66%
AFCG price return, excluding dividends.
AFCG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.03 | +6.32% |
| 2025 | 2.85 | -66.98% |
| 2024 | 8.63 | +4.81% |
| 2023 | 8.23 | -23.52% |
| 2022 | 10.77 | -30.89% |
| 2021* | 15.58 | -1.04% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AFCG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.20 | 3.20 | 3.02 | 3.03 | -4.42% | |
| 3.18 | 3.21 | 3.14 | 3.17 | -0.16% | |
| 3.23 | 3.26 | 3.13 | 3.18 | -3.20% | |
| 3.34 | 3.34 | 3.26 | 3.28 | -1.20% | |
| 3.48 | 3.50 | 3.29 | 3.32 | -5.14% | |
| 3.51 | 3.53 | 3.43 | 3.50 | +0.43% | |
| 3.63 | 3.63 | 3.46 | 3.49 | -3.19% | |
| 3.57 | 3.69 | 3.47 | 3.60 | -0.55% | |
| 3.60 | 3.64 | 3.52 | 3.62 | +0.84% | |
| 3.56 | 3.60 | 3.49 | 3.59 | +0.84% | |
| 3.50 | 3.57 | 3.49 | 3.56 | +2.30% | |
| 3.53 | 3.53 | 3.47 | 3.48 | -0.57% | |
| 3.49 | 3.52 | 3.46 | 3.50 | 0.00% | |
| 3.43 | 3.54 | 3.43 | 3.50 | +1.45% | |
| 3.43 | 3.53 | 3.43 | 3.45 | +0.58% | |
| 3.45 | 3.52 | 3.39 | 3.43 | -1.15% | |
| 3.47 | 3.53 | 3.42 | 3.47 | 0.00% | |
| 3.52 | 3.57 | 3.40 | 3.47 | -1.42% | |
| 3.50 | 3.53 | 3.45 | 3.52 | +0.57% | |
| 3.51 | 3.59 | 3.45 | 3.50 | -1.41% | |
| 3.44 | 3.56 | 3.43 | 3.55 | +4.72% | |
| 3.50 | 3.52 | 3.39 | 3.39 | -3.69% | |
| 3.51 | 3.53 | 3.46 | 3.52 | +0.28% | |
| 3.55 | 3.55 | 3.47 | 3.51 | -1.68% | |
| 3.59 | 3.60 | 3.50 | 3.57 | -1.38% | |
| 3.57 | 3.67 | 3.54 | 3.62 | +1.40% | |
| 3.51 | 3.65 | 3.50 | 3.57 | +2.29% | |
| 3.60 | 3.60 | 3.46 | 3.49 | -3.06% | |
| 3.60 | 3.69 | 3.53 | 3.60 | 0.00% | |
| 3.41 | 3.64 | 3.41 | 3.60 | +4.65% | |
| 3.45 | 3.54 | 3.43 | 3.44 | -0.29% | |
| 3.36 | 3.46 | 3.36 | 3.45 | +1.77% | |
| 3.47 | 3.47 | 3.34 | 3.39 | -1.74% | |
| 3.28 | 3.47 | 3.28 | 3.45 | +5.50% | |
| 3.35 | 3.42 | 3.24 | 3.27 | -1.51% | |
| 3.50 | 3.58 | 3.26 | 3.32 | -7.26% | |
| 3.41 | 3.58 | 3.39 | 3.58 | +4.07% | |
| 3.43 | 3.60 | 3.36 | 3.44 | -0.86% | |
| 3.20 | 3.50 | 3.19 | 3.47 | +9.81% | |
| 3.01 | 3.18 | 2.98 | 3.16 | +4.98% | |
| 2.85 | 3.10 | 2.82 | 3.01 | +6.74% | |
| 2.78 | 2.86 | 2.75 | 2.82 | +2.55% | |
| 2.73 | 2.80 | 2.73 | 2.75 | -0.72% | |
| 2.75 | 2.80 | 2.72 | 2.77 | -0.36% | |
| 2.74 | 2.82 | 2.73 | 2.78 | +0.72% | |
| 2.79 | 2.81 | 2.74 | 2.76 | -0.72% | |
| 2.89 | 2.89 | 2.72 | 2.78 | -3.81% | |
| 2.75 | 2.91 | 2.73 | 2.89 | +5.09% | |
| 2.70 | 2.76 | 2.63 | 2.75 | +2.23% | |
| 2.71 | 2.72 | 2.66 | 2.69 | +0.37% | |
| 2.70 | 2.71 | 2.66 | 2.68 | +0.37% | |
| 2.69 | 2.73 | 2.62 | 2.67 | +0.38% | |
| 2.67 | 2.73 | 2.61 | 2.66 | -0.37% | |
| 2.58 | 2.72 | 2.58 | 2.67 | +3.89% | |
| 2.64 | 2.68 | 2.57 | 2.57 | -2.65% | |
| 2.63 | 2.68 | 2.57 | 2.64 | 0.00% | |
| 2.66 | 2.76 | 2.62 | 2.64 | -1.68% | |
| 2.74 | 2.76 | 2.68 | 2.69 | -1.65% | |
| 2.81 | 2.85 | 2.70 | 2.73 | -2.85% | |
| 2.90 | 2.92 | 2.78 | 2.81 | -3.77% | |
| 2.96 | 2.97 | 2.89 | 2.92 | -0.68% | |
| 2.92 | 2.99 | 2.85 | 2.94 | +2.44% | |
| 2.85 | 2.92 | 2.85 | 2.87 | +0.70% | |
| 2.89 | 2.95 | 2.83 | 2.85 | -0.70% | |
| 2.93 | 2.97 | 2.87 | 2.87 | -1.71% | |
| 2.99 | 2.99 | 2.83 | 2.92 | -1.35% | |
| 2.95 | 2.96 | 2.89 | 2.96 | -0.34% | |
| 3.02 | 3.08 | 2.96 | 2.97 | -1.66% | |
| 3.14 | 3.17 | 3.02 | 3.02 | -3.51% | |
| 3.16 | 3.25 | 3.13 | 3.13 | -0.95% | |
| 3.10 | 3.21 | 3.09 | 3.16 | +1.94% | |
| 3.16 | 3.23 | 3.10 | 3.10 | -4.32% | |
| 3.16 | 3.28 | 3.11 | 3.24 | +3.51% | |
| 3.12 | 3.20 | 3.10 | 3.13 | -1.26% | |
| 3.16 | 3.22 | 3.13 | 3.17 | +0.63% | |
| 3.19 | 3.20 | 3.15 | 3.15 | -1.25% | |
| 3.14 | 3.23 | 3.14 | 3.19 | +0.63% | |
| 3.24 | 3.29 | 3.08 | 3.17 | -3.06% | |
| 3.27 | 3.30 | 3.21 | 3.27 | -0.30% | |
| 3.34 | 3.41 | 3.25 | 3.28 | -3.24% | |
| 3.33 | 3.44 | 3.30 | 3.39 | +1.80% | |
| 3.39 | 3.54 | 3.30 | 3.33 | -2.63% | |
| 3.39 | 3.44 | 3.37 | 3.42 | -0.15% | |
| 3.40 | 3.44 | 3.35 | 3.43 | +0.44% | |
| 3.43 | 3.48 | 3.35 | 3.41 | -1.45% | |
| 3.52 | 3.57 | 3.40 | 3.46 | -1.14% | |
| 3.50 | 3.55 | 3.50 | 3.50 | +0.29% | |
| 3.66 | 3.66 | 3.46 | 3.49 | -4.64% | |
| 3.50 | 3.71 | 3.45 | 3.66 | +4.57% | |
| 3.72 | 3.72 | 3.50 | 3.50 | -6.17% | |
| 3.66 | 3.75 | 3.61 | 3.73 | +1.63% | |
| 3.74 | 3.79 | 3.63 | 3.67 | -1.61% | |
| 3.77 | 3.84 | 3.73 | 3.73 | -0.53% | |
| 3.66 | 3.79 | 3.61 | 3.75 | +2.46% | |
| 3.60 | 3.72 | 3.59 | 3.66 | +0.55% | |
| 3.65 | 3.65 | 3.50 | 3.64 | +0.69% | |
| 3.49 | 3.65 | 3.49 | 3.62 | +3.88% | |
| 3.55 | 3.56 | 3.44 | 3.48 | -1.14% | |
| 3.42 | 3.55 | 3.27 | 3.52 | +3.83% | |
| 3.33 | 3.44 | 3.23 | 3.39 | +1.80% | |
| 3.05 | 3.38 | 3.03 | 3.33 | +8.82% | |
| 2.87 | 3.32 | 2.87 | 3.06 | +5.88% | |
| 2.97 | 3.08 | 2.77 | 2.89 | -2.36% | |
| 3.25 | 3.29 | 2.95 | 2.96 | -9.20% | |
| 3.22 | 3.30 | 3.17 | 3.26 | +0.93% | |
| 3.18 | 3.32 | 3.16 | 3.23 | +0.31% | |
| 3.10 | 3.38 | 3.05 | 3.22 | +4.21% | |
| 2.90 | 3.24 | 2.90 | 3.09 | +11.55% | |
| 2.85 | 2.91 | 2.76 | 2.77 | -2.81% | |
| 2.95 | 3.00 | 2.83 | 2.85 | -2.73% | |
| 2.90 | 2.96 | 2.89 | 2.93 | +1.03% | |
| 2.81 | 2.90 | 2.80 | 2.90 | +2.11% | |
| 2.91 | 2.91 | 2.79 | 2.84 | -1.39% | |
| 2.95 | 2.95 | 2.81 | 2.88 | -1.71% | |
| 2.98 | 3.01 | 2.88 | 2.93 | -2.01% | |
| 3.00 | 3.04 | 2.95 | 2.99 | 0.00% | |
| 2.98 | 3.00 | 2.93 | 2.99 | +0.67% | |
| 2.95 | 3.02 | 2.87 | 2.97 | +1.37% | |
| 2.80 | 3.04 | 2.80 | 2.93 | +4.64% | |
| 2.83 | 2.90 | 2.77 | 2.80 | -1.06% | |
| 2.75 | 2.83 | 2.71 | 2.83 | +1.80% | |
| 2.70 | 2.83 | 2.68 | 2.78 | +2.96% | |
| 2.73 | 2.77 | 2.61 | 2.70 | -1.10% | |
| 2.56 | 2.76 | 2.56 | 2.73 | +7.91% | |
| 2.56 | 2.61 | 2.52 | 2.53 | 0.00% | |
| 2.54 | 2.59 | 2.50 | 2.53 | -1.17% | |
| 2.67 | 2.68 | 2.53 | 2.56 | -3.03% | |
| 2.86 | 2.90 | 2.63 | 2.64 | -8.97% | |
| 2.95 | 2.95 | 2.86 | 2.90 | +1.40% | |
| 2.87 | 2.90 | 2.83 | 2.86 | -0.35% | |
| 2.82 | 2.88 | 2.81 | 2.87 | +2.14% | |
| 2.71 | 2.83 | 2.68 | 2.81 | +1.44% | |
| 2.84 | 2.95 | 2.76 | 2.77 | -1.77% | |
| 2.63 | 2.87 | 2.62 | 2.82 | +6.82% | |
| 2.70 | 2.75 | 2.61 | 2.64 | -0.75% | |
| 2.59 | 2.73 | 2.58 | 2.66 | +2.31% | |
| 2.61 | 2.65 | 2.60 | 2.60 | -0.38% | |
| 2.62 | 2.69 | 2.61 | 2.61 | -0.38% | |
| 2.66 | 2.68 | 2.57 | 2.62 | -3.32% | |
| 2.64 | 2.71 | 2.58 | 2.71 | +8.40% | |
| 2.77 | 2.77 | 2.46 | 2.50 | -8.76% | |
| 2.62 | 2.74 | 2.52 | 2.74 | +2.24% | |
| 2.69 | 2.69 | 2.53 | 2.68 | +0.37% | |
| 2.65 | 2.75 | 2.62 | 2.67 | +2.69% | |
| 2.63 | 2.65 | 2.50 | 2.60 | -1.14% | |
| 2.62 | 2.67 | 2.58 | 2.63 | 0.00% | |
| 2.65 | 2.67 | 2.59 | 2.63 | 0.00% | |
| 2.67 | 2.79 | 2.62 | 2.63 | -0.38% | |
| 2.59 | 2.74 | 2.56 | 2.64 | +2.72% | |
| 2.55 | 2.65 | 2.47 | 2.57 | -1.91% | |
| 2.51 | 2.64 | 2.43 | 2.62 | +1.95% | |
| 2.39 | 2.72 | 2.37 | 2.57 | +6.64% | |
| 2.21 | 2.42 | 2.21 | 2.41 | +9.05% | |
| 2.23 | 2.27 | 2.19 | 2.21 | -4.74% | |
| 2.25 | 2.32 | 2.21 | 2.32 | +1.75% | |
| 2.32 | 2.36 | 2.24 | 2.28 | -4.20% | |
| 2.40 | 2.44 | 2.32 | 2.38 | -1.24% | |
| 2.33 | 2.42 | 2.32 | 2.41 | +3.43% | |
| 2.15 | 2.35 | 2.15 | 2.33 | +5.91% | |
| 2.26 | 2.28 | 2.17 | 2.20 | -2.65% | |
| 2.23 | 2.29 | 2.23 | 2.26 | +0.89% | |
| 2.24 | 2.27 | 2.19 | 2.24 | -2.61% | |
| 2.28 | 2.31 | 2.24 | 2.30 | +1.32% | |
| 2.22 | 2.31 | 2.22 | 2.27 | +2.71% | |
| 2.23 | 2.27 | 2.15 | 2.21 | 0.00% | |
| 2.30 | 2.32 | 2.20 | 2.21 | -5.56% | |
| 2.31 | 2.34 | 2.22 | 2.34 | +1.30% | |
| 2.23 | 2.38 | 2.22 | 2.31 | +4.52% | |
| 2.17 | 2.23 | 2.10 | 2.21 | +1.84% | |
| 2.08 | 2.19 | 2.07 | 2.17 | +3.83% | |
| 2.14 | 2.16 | 2.06 | 2.09 | -4.13% | |
| 2.11 | 2.20 | 2.07 | 2.18 | +0.93% | |
| 2.20 | 2.22 | 2.12 | 2.16 | -3.57% | |
| 2.30 | 2.31 | 2.21 | 2.24 | -2.61% | |
| 2.32 | 2.35 | 2.27 | 2.30 | -0.86% | |
| 2.46 | 2.46 | 2.30 | 2.32 | -5.69% | |
| 2.50 | 2.58 | 2.45 | 2.46 | -2.38% | |
| 2.48 | 2.52 | 2.47 | 2.52 | +0.80% | |
| 2.49 | 2.51 | 2.43 | 2.50 | -0.40% | |
| 2.50 | 2.53 | 2.44 | 2.51 | +0.40% | |
| 2.44 | 2.57 | 2.44 | 2.50 | +2.88% | |
| 2.44 | 2.49 | 2.39 | 2.43 | 0.00% | |
| 2.50 | 2.52 | 2.39 | 2.43 | -4.33% | |
| 2.39 | 2.63 | 2.35 | 2.54 | +4.53% | |
| 2.44 | 2.45 | 2.31 | 2.43 | 0.00% | |
| 2.63 | 2.67 | 2.39 | 2.43 | -7.25% | |
| 2.90 | 2.93 | 2.60 | 2.62 | -9.03% | |
| 2.85 | 2.94 | 2.81 | 2.88 | +0.35% | |
| 2.87 | 2.89 | 2.80 | 2.87 | +1.41% | |
| 2.73 | 2.93 | 2.70 | 2.83 | +4.04% | |
| 2.94 | 2.98 | 2.69 | 2.72 | -7.17% | |
| 3.00 | 3.00 | 2.85 | 2.93 | -3.30% | |
| 2.86 | 3.04 | 2.85 | 3.03 | +6.32% | |
| 2.80 | 2.97 | 2.77 | 2.85 | 0.00% | |
| 2.86 | 2.92 | 2.81 | 2.85 | -1.04% | |
| 2.85 | 2.96 | 2.84 | 2.88 | -0.69% | |
| 3.08 | 3.09 | 2.71 | 2.90 | -6.45% | |
| 2.88 | 3.12 | 2.86 | 3.10 | +6.16% | |
| 2.84 | 2.92 | 2.79 | 2.92 | +4.66% | |
| 2.91 | 2.91 | 2.76 | 2.79 | -2.45% | |
| 3.04 | 3.04 | 2.82 | 2.86 | -1.04% | |
| 2.98 | 3.01 | 2.88 | 2.89 | -2.69% | |
| 3.06 | 3.15 | 2.92 | 2.97 | -2.62% | |
| 3.24 | 3.34 | 3.03 | 3.05 | -4.69% | |
| 3.29 | 3.42 | 3.14 | 3.20 | -2.74% | |
| 3.49 | 3.51 | 3.18 | 3.29 | -6.53% | |
| 3.24 | 3.53 | 3.21 | 3.52 | +16.17% | |
| 3.08 | 3.14 | 2.99 | 3.03 | -1.62% | |
| 3.01 | 3.10 | 2.93 | 3.08 | +1.65% | |
| 2.75 | 3.05 | 2.75 | 3.03 | +8.99% | |
| 2.87 | 2.89 | 2.76 | 2.78 | -3.47% | |
| 2.89 | 3.00 | 2.86 | 2.88 | -0.35% | |
| 3.00 | 3.02 | 2.88 | 2.89 | -2.36% | |
| 2.86 | 2.97 | 2.86 | 2.96 | +2.78% | |
| 2.80 | 2.95 | 2.80 | 2.88 | +2.86% | |
| 2.90 | 2.94 | 2.80 | 2.80 | -4.11% | |
| 2.94 | 2.96 | 2.85 | 2.92 | +0.34% | |
| 2.78 | 2.93 | 2.78 | 2.91 | +3.19% | |
| 2.74 | 2.82 | 2.73 | 2.82 | +3.30% | |
| 2.66 | 2.75 | 2.64 | 2.73 | +2.82% | |
| 2.54 | 2.78 | 2.53 | 2.66 | +4.94% | |
| 2.75 | 2.75 | 2.52 | 2.53 | -7.66% | |
| 2.85 | 2.85 | 2.69 | 2.74 | -2.84% | |
| 3.03 | 3.06 | 2.75 | 2.82 | -6.62% | |
| 3.10 | 3.12 | 3.02 | 3.02 | -3.51% | |
| 3.09 | 3.14 | 3.05 | 3.13 | +0.97% | |
| 3.35 | 3.35 | 3.10 | 3.10 | -4.91% | |
| 3.25 | 3.34 | 3.15 | 3.26 | +0.62% | |
| 3.11 | 3.26 | 3.11 | 3.24 | +3.51% | |
| 3.15 | 3.19 | 3.09 | 3.13 | +0.32% | |
| 3.11 | 3.14 | 3.04 | 3.12 | +1.30% | |
| 3.21 | 3.21 | 3.04 | 3.08 | -4.05% | |
| 3.18 | 3.25 | 3.15 | 3.21 | +0.94% | |
| 3.20 | 3.26 | 3.11 | 3.18 | -2.45% | |
| 3.24 | 3.30 | 3.12 | 3.26 | +0.31% | |
| 3.20 | 3.29 | 3.10 | 3.25 | +1.56% | |
| 3.27 | 3.34 | 3.18 | 3.20 | -2.44% | |
| 3.32 | 3.41 | 3.28 | 3.28 | -1.80% | |
| 3.39 | 3.42 | 3.32 | 3.34 | -1.76% | |
| 3.40 | 3.44 | 3.35 | 3.40 | -0.58% | |
| 3.43 | 3.49 | 3.35 | 3.42 | 0.00% | |
| 3.43 | 3.44 | 3.35 | 3.42 | -0.29% | |
| 3.44 | 3.47 | 3.39 | 3.43 | -0.29% | |
| 3.43 | 3.54 | 3.39 | 3.44 | 0.00% | |
| 3.40 | 3.49 | 3.40 | 3.44 | +1.47% | |
| 3.36 | 3.50 | 3.35 | 3.39 | -1.17% | |
| 3.62 | 3.69 | 3.40 | 3.43 | -3.92% | |
| 3.57 | 3.77 | 3.52 | 3.57 | +0.56% | |
| 3.31 | 3.57 | 3.30 | 3.55 | +6.93% | |
| 3.50 | 3.60 | 3.20 | 3.32 | -3.49% | |
| 3.61 | 3.64 | 3.42 | 3.44 | -4.71% | |
| 3.76 | 3.80 | 3.61 | 3.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AFCG chart for longer ranges.