Advanced Flower Capital Inc. (AFCG) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
AFCG Historical Performance
Short-Term Returns
AFCG Stock Price Trajectory (2021–2026)
As of May 8, 2026, Advanced Flower Capital Inc. (AFCG) trades at $3.09, representing a -42.0% return over the past year. The stock has delivered a -44.6% total return over five years (-28.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.45 on November 15, 2021. From this peak, AFCG has corrected -82.3%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers REFI (-20.7% 1Y), LIEN (-6.8% 1Y), and TPVG (+2.0% 1Y), AFCG has underperformed the peer group average. Compare AFCG vs REFI →
AFCG Historical Price Data (2025–2026)
Showing 30 of 1,291 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.91 | 3.24 | 2.90 | 3.09 | 975K | +11.55% |
| 2026-05-06 | 2.85 | 2.90 | 2.76 | 2.77 | 316K | -2.81% |
| 2026-05-05 | 2.99 | 2.99 | 2.83 | 2.85 | 337K | -2.73% |
| 2026-05-04 | 2.91 | 2.96 | 2.89 | 2.93 | 119K | +1.03% |
| 2026-05-01 | 2.81 | 2.90 | 2.80 | 2.90 | 87K | +2.11% |
| 2026-04-30 | 2.91 | 2.91 | 2.79 | 2.84 | 152K | -1.39% |
| 2026-04-29 | 2.95 | 2.95 | 2.81 | 2.88 | 93K | -1.71% |
| 2026-04-28 | 2.98 | 3.01 | 2.88 | 2.93 | 184K | -2.01% |
| 2026-04-27 | 3.00 | 3.04 | 2.95 | 2.99 | 117K | 0.00% |
| 2026-04-24 | 2.93 | 3.00 | 2.93 | 2.99 | 51K | +0.67% |
| 2026-04-23 | 2.95 | 3.02 | 2.87 | 2.97 | 242K | +1.37% |
| 2026-04-22 | 2.80 | 3.04 | 2.80 | 2.93 | 308K | +4.64% |
| 2026-04-21 | 2.84 | 2.90 | 2.77 | 2.80 | 145K | -1.06% |
| 2026-04-20 | 2.75 | 2.83 | 2.71 | 2.83 | 115K | +1.80% |
| 2026-04-17 | 2.75 | 2.83 | 2.67 | 2.78 | 148K | +2.96% |
| 2026-04-16 | 2.73 | 2.77 | 2.61 | 2.70 | 130K | -1.10% |
| 2026-04-15 | 2.59 | 2.76 | 2.56 | 2.73 | 254K | +7.91% |
| 2026-04-14 | 2.60 | 2.61 | 2.52 | 2.53 | 159K | 0.00% |
| 2026-04-13 | 2.57 | 2.59 | 2.50 | 2.53 | 161K | -1.17% |
| 2026-04-10 | 2.68 | 2.68 | 2.54 | 2.56 | 132K | -3.03% |
| 2026-04-09 | 2.86 | 2.90 | 2.63 | 2.64 | 233K | -8.97% |
| 2026-04-08 | 2.92 | 2.95 | 2.85 | 2.90 | 90K | +1.40% |
| 2026-04-07 | 2.87 | 2.90 | 2.83 | 2.86 | 57K | -0.35% |
| 2026-04-06 | 2.84 | 2.88 | 2.81 | 2.87 | 80K | +2.14% |
| 2026-04-02 | 2.71 | 2.83 | 2.68 | 2.81 | 116K | +1.44% |
| 2026-04-01 | 2.85 | 2.95 | 2.75 | 2.77 | 200K | -1.77% |
| 2026-03-31 | 2.63 | 2.87 | 2.62 | 2.82 | 405K | +6.82% |
| 2026-03-30 | 2.70 | 2.75 | 2.61 | 2.64 | 321K | -0.75% |
| 2026-03-27 | 2.58 | 2.73 | 2.58 | 2.66 | 298K | +2.31% |
| 2026-03-26 | 2.61 | 2.65 | 2.60 | 2.60 | 129K | -0.38% |
See AFCG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AFCG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AFCG vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonAFCG — Frequently Asked Questions
Quick answers to the most common questions about buying AFCG stock.
How has AFCG stock performed recently?
AFCG declined -42.0% over the past year, below its 5-year annualized CAGR of -28.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AFCG's all-time high price?
Advanced Flower Capital Inc. reached $17.45 on 2021-11-15. The 52-week high is $5.87. Current 1-year return of -42.0% places the stock further from historical peaks.
Where can I download AFCG historical price data?
This page provides AFCG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.