Advanced Flower Capital Inc. (AFCG) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -15.1%
- 3M
- +3.8%
- YTD
- +4.2%
- 1Y
- -33.6%
- 3Y
- -30.0%
- 5Y
- -27.5%
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
- -20.0%
AFCG Stock Price Trajectory (2021–2026)
As of July 8, 2026, Advanced Flower Capital Inc. (AFCG) trades at $2.97, representing a -33.6% return over the past year. The stock has delivered a -42.9% total return over five years (-27.5% 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 -83.0%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers REFI (-23.4% 1Y), LIEN (-9.1% 1Y), and TPVG (-33.8% 1Y), AFCG has underperformed the peer group average. Compare AFCG vs REFI →
AFCG Historical Price Data · from 2021
Rows 1–50 of 1,331| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.08 | 3.08 | 2.96 | 2.97 | 129K | -1.66% |
| 2026-07-06 | 3.14 | 3.17 | 3.02 | 3.02 | 69K | -3.51% |
| 2026-07-02 | 3.14 | 3.25 | 3.13 | 3.13 | 58K | -0.95% |
| 2026-07-01 | 3.19 | 3.21 | 3.09 | 3.16 | 58K | +1.94% |
| 2026-06-30 | 3.21 | 3.23 | 3.10 | 3.10 | 66K | -4.32% |
| 2026-06-29 | 3.16 | 3.28 | 3.11 | 3.24 | 12K | +3.51% |
| 2026-06-26 | 3.12 | 3.19 | 3.10 | 3.13 | 0 | -1.26% |
| 2026-06-25 | 3.16 | 3.22 | 3.13 | 3.17 | 59K | 0.00% |
| 2026-06-24 | 3.19 | 3.20 | 3.15 | 3.17 | 53K | -0.63% |
| 2026-06-23 | 3.20 | 3.23 | 3.15 | 3.19 | 103K | +0.63% |
| 2026-06-22 | 3.24 | 3.26 | 3.08 | 3.17 | 248K | -3.06% |
| 2026-06-18 | 3.27 | 3.29 | 3.21 | 3.27 | 98K | -0.30% |
| 2026-06-17 | 3.34 | 3.41 | 3.25 | 3.28 | 105K | -3.24% |
| 2026-06-16 | 3.33 | 3.44 | 3.30 | 3.39 | 103K | +1.80% |
| 2026-06-15 | 3.41 | 3.54 | 3.31 | 3.33 | 310K | -2.63% |
| 2026-06-12 | 3.39 | 3.44 | 3.37 | 3.42 | 97K | -0.15% |
| 2026-06-11 | 3.40 | 3.44 | 3.35 | 3.42 | 82K | +0.44% |
| 2026-06-10 | 3.43 | 3.48 | 3.35 | 3.41 | 121K | -1.45% |
| 2026-06-09 | 3.52 | 3.56 | 3.40 | 3.46 | 93K | -1.14% |
| 2026-06-08 | 3.50 | 3.53 | 3.50 | 3.50 | 52K | +0.29% |
| 2026-06-05 | 3.66 | 3.66 | 3.46 | 3.49 | 118K | -4.64% |
| 2026-06-04 | 3.50 | 3.71 | 3.45 | 3.66 | 117K | +4.57% |
| 2026-06-03 | 3.72 | 3.72 | 3.50 | 3.50 | 152K | -6.17% |
| 2026-06-02 | 3.66 | 3.75 | 3.62 | 3.73 | 132K | +1.63% |
| 2026-06-01 | 3.70 | 3.79 | 3.63 | 3.67 | 215K | -1.61% |
| 2026-05-29 | 3.83 | 3.83 | 3.73 | 3.73 | 157K | -0.53% |
| 2026-05-28 | 3.66 | 3.79 | 3.61 | 3.75 | 128K | +2.46% |
| 2026-05-27 | 3.60 | 3.72 | 3.58 | 3.66 | 84K | +0.55% |
| 2026-05-26 | 3.62 | 3.65 | 3.50 | 3.64 | 222K | +0.69% |
| 2026-05-22 | 3.49 | 3.65 | 3.49 | 3.62 | 0 | +3.88% |
| 2026-05-21 | 3.55 | 3.55 | 3.44 | 3.48 | 288K | -1.14% |
| 2026-05-20 | 3.45 | 3.54 | 3.38 | 3.52 | 322K | +3.83% |
| 2026-05-19 | 3.35 | 3.44 | 3.23 | 3.39 | 405K | +1.80% |
| 2026-05-18 | 3.05 | 3.38 | 3.03 | 3.33 | 467K | +8.82% |
| 2026-05-15 | 2.87 | 3.31 | 2.87 | 3.06 | 919K | +5.88% |
| 2026-05-14 | 3.01 | 3.08 | 2.77 | 2.89 | 1.08M | -2.36% |
| 2026-05-13 | 3.25 | 3.29 | 2.95 | 2.96 | 539K | -9.20% |
| 2026-05-12 | 3.22 | 3.29 | 3.17 | 3.26 | 239K | +0.93% |
| 2026-05-11 | 3.21 | 3.32 | 3.16 | 3.23 | 364K | +0.31% |
| 2026-05-08 | 3.10 | 3.36 | 3.06 | 3.22 | 422K | +4.21% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -33.6% over the past year, below its 5-year annualized CAGR of -27.5%. 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 $5.10. Current 1-year return of -33.6% 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.