Advanced Flower Capital Inc. (AFCG) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -2.0%
- 3M
- +11.8%
- YTD
- +22.8%
- 1Y
- -9.8%
- 3Y
- -23.0%
- 5Y
- -25.1%
Loading 10-year price history...
AFCG Historical Performance
AFCG Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -1.0%
- 2022 annual price return
- -30.6%
- 2023 annual price return
- -22.8%
- 2024 annual price return
- +0.7%
- 2025 annual price return
- -66.5%
- 2026 annual price return
- -5.6%
AFCG Stock Price Trajectory (2021–2026)
As of October 3, 2026, Advanced Flower Capital Inc. (AFCG) trades at $3.50, representing a -9.8% return over the past year. The stock has delivered a -40.7% total return over five years (-25.1% 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 -79.9%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers REFI (-21.7% 1Y), LIEN (-8.8% 1Y), and TPVG (-15.2% 1Y), AFCG has underperformed the peer group average. Compare AFCG vs REFI →
AFCG Historical Price Data · from 2021
Rows 1–50 of 1,392| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 3.49 | 3.53 | 3.43 | 3.50 | 42K | +0.43% |
| 2026-10-01 | 3.63 | 3.63 | 3.46 | 3.48 | 76K | -3.19% |
| 2026-09-30 | 3.57 | 3.69 | 3.47 | 3.60 | 110K | -0.55% |
| 2026-09-29 | 3.60 | 3.64 | 3.52 | 3.62 | 132K | +0.84% |
| 2026-09-28 | 3.52 | 3.60 | 3.52 | 3.59 | 98K | +0.84% |
| 2026-09-25 | 3.50 | 3.57 | 3.49 | 3.56 | 36K | +2.30% |
| 2026-09-24 | 3.53 | 3.53 | 3.47 | 3.48 | 63K | -0.57% |
| 2026-09-23 | 3.50 | 3.52 | 3.46 | 3.50 | 54K | 0.00% |
| 2026-09-22 | 3.44 | 3.54 | 3.44 | 3.50 | 62K | +1.45% |
| 2026-09-21 | 3.49 | 3.49 | 3.45 | 3.45 | 28K | +0.58% |
| 2026-09-18 | 3.45 | 3.52 | 3.39 | 3.43 | 88K | -1.15% |
| 2026-09-17 | 3.50 | 3.51 | 3.42 | 3.47 | 77K | 0.00% |
| 2026-09-16 | 3.52 | 3.57 | 3.40 | 3.47 | 87K | -1.42% |
| 2026-09-15 | 3.50 | 3.53 | 3.49 | 3.52 | 28K | +0.57% |
| 2026-09-14 | 3.51 | 3.54 | 3.46 | 3.50 | 85K | -1.41% |
| 2026-09-11 | 3.49 | 3.56 | 3.49 | 3.55 | 62K | +4.72% |
| 2026-09-10 | 3.48 | 3.52 | 3.39 | 3.39 | 184K | -3.69% |
| 2026-09-09 | 3.51 | 3.52 | 3.46 | 3.52 | 42K | +0.28% |
| 2026-09-08 | 3.55 | 3.55 | 3.48 | 3.51 | 67K | -1.68% |
| 2026-09-04 | 3.58 | 3.60 | 3.50 | 3.57 | 38K | -1.38% |
| 2026-09-03 | 3.55 | 3.67 | 3.54 | 3.62 | 89K | +1.40% |
| 2026-09-02 | 3.51 | 3.65 | 3.50 | 3.57 | 66K | +2.29% |
| 2026-09-01 | 3.59 | 3.59 | 3.46 | 3.49 | 60K | -3.06% |
| 2026-08-31 | 3.60 | 3.69 | 3.55 | 3.60 | 194K | 0.00% |
| 2026-08-28 | 3.41 | 3.64 | 3.41 | 3.60 | 167K | +4.65% |
| 2026-08-27 | 3.45 | 3.54 | 3.42 | 3.44 | 103K | -0.29% |
| 2026-08-26 | 3.39 | 3.46 | 3.39 | 3.45 | 68K | +1.77% |
| 2026-08-25 | 3.39 | 3.39 | 3.34 | 3.39 | 73K | -1.74% |
| 2026-08-24 | 3.28 | 3.47 | 3.28 | 3.45 | 145K | +5.50% |
| 2026-08-21 | 3.35 | 3.42 | 3.24 | 3.27 | 61K | -1.51% |
| 2026-08-20 | 3.50 | 3.58 | 3.26 | 3.32 | 120K | -7.26% |
| 2026-08-19 | 3.41 | 3.58 | 3.39 | 3.58 | 123K | +4.07% |
| 2026-08-18 | 3.43 | 3.60 | 3.36 | 3.44 | 237K | -0.86% |
| 2026-08-17 | 3.20 | 3.50 | 3.19 | 3.47 | 330K | +9.81% |
| 2026-08-14 | 3.01 | 3.18 | 2.98 | 3.16 | 156K | +4.98% |
| 2026-08-13 | 2.85 | 3.10 | 2.82 | 3.01 | 109K | +6.74% |
| 2026-08-12 | 2.78 | 2.86 | 2.75 | 2.82 | 68K | +2.55% |
| 2026-08-11 | 2.73 | 2.80 | 2.73 | 2.75 | 39K | -0.72% |
| 2026-08-10 | 2.75 | 2.80 | 2.72 | 2.77 | 48K | -0.36% |
| 2026-08-07 | 2.74 | 2.82 | 2.73 | 2.78 | 63K | +0.72% |
| 2026-08-06 | 2.79 | 2.81 | 2.74 | 2.76 | 45K | -0.72% |
| 2026-08-05 | 2.89 | 2.89 | 2.72 | 2.78 | 86K | -3.81% |
| 2026-08-04 | 2.75 | 2.91 | 2.73 | 2.89 | 95K | +5.09% |
| 2026-08-03 | 2.70 | 2.76 | 2.63 | 2.75 | 102K | +2.23% |
| 2026-07-31 | 2.71 | 2.72 | 2.66 | 2.69 | 54K | +0.37% |
| 2026-07-30 | 2.70 | 2.71 | 2.66 | 2.68 | 54K | +0.37% |
| 2026-07-29 | 2.69 | 2.72 | 2.62 | 2.67 | 79K | +0.38% |
| 2026-07-28 | 2.67 | 2.73 | 2.61 | 2.66 | 52K | -0.37% |
| 2026-07-27 | 2.58 | 2.72 | 2.58 | 2.67 | 94K | +3.89% |
| 2026-07-24 | 2.64 | 2.68 | 2.57 | 2.57 | 25K | -2.65% |
AFCG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AFCG — Frequently Asked Questions
Quick answers to the most common questions about buying AFCG stock.
How has AFCG stock performed recently?
AFCG declined -9.8% over the past year, below its 5-year annualized CAGR of -25.1%. The stock trades above 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 $4.01. Current 1-year return of -9.8% 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.