abrdn Focused U.S. Small ... (AFSC)
NASDAQ: AFSC
· Real-Time Price · USD
30.48
0.14 (0.46%)
At close: Sep 08, 2025, 3:58 PM
30.48
0.00%
After-hours: Sep 08, 2025, 04:00 PM EDT
AFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.30% | 75 |
| Sep 5, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.16% | 100 |
| Sep 4, 2025 | 30.27 | 30.34 | 30.27 | 30.34 | 30.34 | 1.61% | 237 |
| Sep 3, 2025 | 30.65 | 30.65 | 29.86 | 29.86 | 29.86 | 0.10% | 400 |
| Sep 2, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.80% | 100 |
| Aug 29, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.36% | 100 |
| Aug 28, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.13% | 100 |
| Aug 27, 2025 | 30.06 | 30.14 | 30.06 | 30.14 | 30.14 | 0.90% | 300 |
| Aug 26, 2025 | 29.80 | 29.89 | 29.80 | 29.87 | 29.87 | 0.27% | 3,240 |
| Aug 25, 2025 | 29.89 | 29.89 | 29.79 | 29.79 | 29.79 | -0.77% | 224 |
| Aug 22, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 2.77% | 100 |
| Aug 21, 2025 | 29.19 | 29.21 | 29.19 | 29.21 | 29.21 | 0.41% | 220 |
| Aug 20, 2025 | 29.03 | 29.09 | 29.03 | 29.09 | 29.09 | -0.38% | 106 |
| Aug 19, 2025 | 29.32 | 29.40 | 29.12 | 29.20 | 29.20 | -0.38% | 424 |
| Aug 18, 2025 | 29.10 | 29.31 | 29.10 | 29.31 | 29.31 | 0.83% | 400 |
| Aug 15, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.78% | 137 |
| Aug 14, 2025 | 29.28 | 29.30 | 29.28 | 29.30 | 29.30 | -1.15% | 200 |
| Aug 13, 2025 | 29.62 | 29.64 | 29.62 | 29.64 | 29.64 | 1.75% | 541 |
| Aug 12, 2025 | 28.79 | 29.13 | 28.79 | 29.13 | 29.13 | 2.82% | 200 |
| Aug 11, 2025 | 28.42 | 28.42 | 28.33 | 28.33 | 28.33 | -0.18% | 343 |