Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 124.3645 | 0.26 | 0.21% | 124.086 | 124.3645 | 124.086 | 3,291 |
| Jun 13 2024 | 124.1055 | -0.18 | -0.14% | 124.3939 | 124.3939 | 124.1026 | 584 |
| Jun 12 2024 | 124.281 | 0.15 | 0.12% | 124.0427 | 124.281 | 123.9552 | 3,377 |
| Jun 11 2024 | 124.1321 | -0.06 | -0.05% | 124.0027 | 124.1394 | 124.0027 | 7,429 |
| Jun 10 2024 | 124.1934 | 0.14 | 0.11% | 124.1934 | 124.1934 | 124.1934 | 693 |
| Jun 07 2024 | 124.0514 | 0.00 | 0.00% | 124.0838 | 124.0838 | 123.6702 | 25,086 |
| Jun 06 2024 | 124.0518 | -0.11 | -0.09% | 124.0518 | 124.0518 | 124.0518 | 0 |
| Jun 05 2024 | 124.1595 | 0.13 | 0.11% | 124.0867 | 124.1595 | 124.0867 | 1,196 |
| Jun 04 2024 | 124.0279 | 0.17 | 0.13% | 123.9505 | 124.0317 | 123.6161 | 2,640 |
| Jun 03 2024 | 123.861 | -0.10 | -0.08% | 124.0576 | 124.0668 | 123.861 | 987 |
| May 31 2024 | 123.9598 | -0.01 | -0.01% | 123.90 | 124.3088 | 123.7992 | 6,077 |
| May 30 2024 | 123.9712 | 0.00 | 0.00% | 123.8393 | 124.1737 | 123.8393 | 654 |
| May 29 2024 | 123.9726 | 0.00 | 0.00% | 123.9062 | 123.9726 | 123.8696 | 1,470 |
| May 28 2024 | 123.9773 | 0.08 | 0.07% | 123.8147 | 124.149 | 123.781 | 1,728 |
| May 27 2024 | 123.8923 | -0.01 | -0.01% | 123.7977 | 124.1319 | 123.7345 | 891 |
| May 24 2024 | 123.9068 | 0.03 | 0.02% | 123.8664 | 124.2006 | 123.8227 | 961 |
| May 23 2024 | 123.8818 | 0.11 | 0.09% | 123.7426 | 124.2223 | 123.7426 | 381 |
| May 22 2024 | 123.7745 | 0.07 | 0.05% | 123.7328 | 124.0056 | 123.6652 | 2,933 |
| May 21 2024 | 123.7072 | 0.05 | 0.04% | 123.6266 | 123.7932 | 123.5338 | 9,328 |
| May 20 2024 | 123.6598 | -0.01 | -0.01% | 123.6281 | 123.7963 | 123.6281 | 1,463 |
| May 17 2024 | 123.6703 | 0.04 | 0.04% | 123.5231 | 123.683 | 123.4724 | 2,280 |
| May 16 2024 | 123.6269 | -0.01 | -0.01% | 123.46 | 123.9534 | 123.46 | 2,567 |
| May 15 2024 | 123.6406 | 0.04 | 0.03% | 123.7133 | 123.7133 | 123.6406 | 281 |
| May 14 2024 | 123.6014 | 0.04 | 0.03% | 123.0988 | 123.7653 | 123.0988 | 3,550 |
| May 13 2024 | 123.5619 | 0.14 | 0.11% | 123.4496 | 123.7826 | 123.3902 | 1,809 |
| May 10 2024 | 123.4214 | 0.03 | 0.02% | 123.4214 | 123.4214 | 123.4214 | 0 |
| May 09 2024 | 123.3924 | 0.04 | 0.03% | 123.4153 | 123.4967 | 123.3924 | 193 |
| May 08 2024 | 123.3541 | 0.01 | 0.01% | 123.4078 | 123.4078 | 123.3541 | 948 |
| May 07 2024 | 123.3413 | -0.13 | -0.10% | 123.2783 | 123.5266 | 123.2724 | 648 |
| May 06 2024 | 123.4709 | 0.02 | 0.02% | 123.5999 | 123.5999 | 123.4648 | 520 |
| May 03 2024 | 123.4523 | 0.08 | 0.07% | 123.2781 | 123.4523 | 123.2781 | 1,700 |
| May 02 2024 | 123.3705 | 0.18 | 0.15% | 123.3233 | 123.4172 | 123.0994 | 1,313 |
| Apr 30 2024 | 123.1857 | 0.10 | 0.08% | 123.4058 | 123.411 | 123.1857 | 3,721 |
| Apr 29 2024 | 123.0831 | 0.02 | 0.02% | 123.1339 | 123.2145 | 123.0749 | 889 |
| Apr 26 2024 | 123.0636 | -0.10 | -0.08% | 123.0984 | 123.0984 | 123.0636 | 335 |
| Apr 25 2024 | 123.1635 | 0.15 | 0.12% | 123.2517 | 123.2517 | 123.1635 | 1,081 |
| Apr 24 2024 | 123.0153 | -0.10 | -0.08% | 123.0153 | 123.0153 | 123.0153 | 0 |
| Apr 23 2024 | 123.1171 | 0.04 | 0.03% | 122.9712 | 123.1184 | 122.9712 | 485 |
| Apr 22 2024 | 123.0802 | 0.17 | 0.14% | 123.2043 | 123.2043 | 122.9225 | 833 |
| Apr 19 2024 | 122.9106 | -0.01 | -0.01% | 122.976 | 123.141 | 122.9106 | 991 |
| Apr 18 2024 | 122.9229 | 0.01 | 0.01% | 122.9229 | 122.9229 | 122.9229 | 0 |
| Apr 17 2024 | 122.9136 | 0.09 | 0.07% | 122.9136 | 122.9136 | 122.9136 | 0 |
| Apr 16 2024 | 122.8255 | -0.14 | -0.11% | 122.8111 | 122.9004 | 122.7202 | 2,129 |
| Apr 15 2024 | 122.9608 | 0.16 | 0.13% | 122.5769 | 122.9608 | 122.5768 | 1,873 |
| Apr 12 2024 | 122.799 | 0.00 | 0.00% | 122.7315 | 122.799 | 122.7315 | 1,149 |
| Apr 11 2024 | 122.8023 | 0.09 | 0.08% | 122.7515 | 122.8026 | 122.6662 | 1,072 |
| Apr 10 2024 | 122.708 | -0.20 | -0.16% | 122.7824 | 122.7824 | 122.708 | 300 |
| Apr 09 2024 | 122.9041 | 0.28 | 0.22% | 122.6188 | 122.9041 | 122.5695 | 791 |
| Apr 08 2024 | 122.6285 | -0.07 | -0.05% | 122.5403 | 122.70 | 122.5403 | 21,033 |
| Apr 05 2024 | 122.6954 | 0.02 | 0.02% | 122.7837 | 122.7837 | 122.6954 | 1,457 |
| Apr 04 2024 | 122.6718 | 0.02 | 0.01% | 122.6715 | 122.7678 | 122.6321 | 232 |
| Apr 03 2024 | 122.6567 | -0.05 | -0.04% | 122.6524 | 122.8154 | 122.6524 | 1,372 |
| Apr 02 2024 | 122.707 | 0.17 | 0.14% | 122.6798 | 122.707 | 122.4517 | 608 |
| Mar 28 2024 | 122.54 | -0.02 | -0.01% | 122.6373 | 122.6373 | 122.54 | 6,903 |
| Mar 27 2024 | 122.5573 | 0.13 | 0.10% | 122.6561 | 122.6561 | 122.513 | 1,098 |
| Mar 26 2024 | 122.4316 | -0.18 | -0.14% | 122.4435 | 122.4435 | 122.4316 | 695 |
| Mar 25 2024 | 122.6091 | 0.17 | 0.14% | 122.562 | 122.6091 | 122.45 | 40 |
| Mar 22 2024 | 122.435 | 0.02 | 0.01% | 122.4382 | 122.4382 | 122.3644 | 1,107 |
| Mar 21 2024 | 122.4194 | 0.17 | 0.14% | 122.4194 | 122.4194 | 122.4194 | 0 |
| Mar 20 2024 | 122.2515 | -0.02 | -0.01% | 122.3183 | 122.4454 | 122.2515 | 87 |
| Mar 19 2024 | 122.2681 | 0.01 | 0.01% | 122.3102 | 122.5186 | 122.2358 | 1,194 |
| Mar 18 2024 | 122.2586 | 0.00 | 0.00% | 122.3157 | 122.3393 | 122.2195 | 1,203 |
