Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Finance Trust Inc Cl A (NQ: AFIN )

8.230 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.19 10.28 9.919 10.15 648,720 -0.11(-1.04%)
Dec 28, 2018 10.27 10.38 10.12 10.25 603,433 -0.06(-0.59%)
Dec 27, 2018 10.44 10.51 9.911 10.31 450,153 -0.10(-0.95%)
Dec 26, 2018 10.08 10.43 10.08 10.41 340,608 +0.27(+2.63%)
Dec 24, 2018 10.16 10.30 9.919 10.15 459,434 -0.15(-1.48%)
Dec 21, 2018 10.67 10.67 10.06 10.30 2,137,287 -0.29(-2.73%)
Dec 20, 2018 10.48 10.65 10.39 10.59 1,017,185 +0.03(+0.29%)
Dec 19, 2018 10.45 10.65 10.38 10.56 1,037,344 +0.01(+0.07%)
Dec 18, 2018 10.15 10.58 9.949 10.55 1,161,673 +0.50(+4.92%)
Dec 17, 2018 9.964 10.21 9.901 10.06 1,000,858 +0.06(+0.61%)
Dec 14, 2018 10.58 10.59 9.774 9.995 522,048 -0.62(-5.88%)
Dec 13, 2018 10.34 10.79 10.34 10.62 650,994 +0.29(+2.80%)
Dec 12, 2018 10.29 10.61 9.766 10.33 388,001 -0.01(-0.07%)
Dec 11, 2018 10.56 10.65 10.31 10.34 410,516 -0.11(-1.02%)
Dec 10, 2018 10.20 10.81 10.08 10.44 816,247 +0.17(+1.63%)
Dec 07, 2018 10.20 10.46 9.900 10.28 533,731 +0.07(+0.68%)
Dec 06, 2018 9.882 10.21 9.647 10.21 467,326 +0.16(+1.58%)
Dec 04, 2018 10.24 10.31 9.700 10.05 308,208 -0.23(-2.21%)
Dec 03, 2018 10.51 10.56 10.08 10.28 269,734 -0.20(-1.88%)
Nov 30, 2018 10.07 10.59 10.07 10.47 1,089,700 +0.34(+3.36%)
Nov 29, 2018 10.34 10.52 10.12 10.13 370,027 -0.25(-2.41%)
Nov 28, 2018 10.28 10.57 10.25 10.38 218,886 +0.05(+0.51%)
Nov 27, 2018 10.34 10.54 10.14 10.33 375,886 -0.16(-1.52%)
Nov 26, 2018 10.33 10.55 10.29 10.49 501,562 +0.00(+0.00%)
Nov 23, 2018 10.29 10.60 10.20 10.49 171,946 +0.07(+0.65%)
Nov 21, 2018 10.42 10.42 10.42 0 -0.11(-1.08%)
Nov 20, 2018 10.46 10.69 10.32 10.53 376,765 -0.06(-0.57%)
Nov 19, 2018 10.61 10.63 10.36 10.59 398,281 -0.11(-0.99%)
Nov 16, 2018 9.927 10.70 9.859 10.70 660,428 +0.76(+7.69%)
Nov 15, 2018 9.950 10.12 9.776 9.935 382,262 +0.08(+0.77%)
Nov 14, 2018 10.22 10.35 9.753 9.859 528,242 -0.34(-3.34%)
Nov 13, 2018 9.919 10.25 9.859 10.20 321,324 +0.28(+2.82%)
Nov 12, 2018 9.753 10.02 9.541 9.919 219,191 +0.24(+2.50%)
Nov 09, 2018 9.322 9.874 9.208 9.677 288,780 +0.39(+4.24%)
Nov 08, 2018 9.133 9.609 9.080 9.284 375,910 +0.03(+0.33%)
Nov 07, 2018 9.450 9.677 9.133 9.254 384,674 -0.26(-2.77%)
Nov 06, 2018 9.908 10.38 9.179 9.517 415,110 -0.41(-4.16%)
Nov 05, 2018 10.04 10.13 9.825 9.930 315,790 -0.13(-1.27%)
Nov 02, 2018 9.893 10.14 9.788 10.06 259,732 +0.11(+1.13%)
Nov 01, 2018 10.10 10.20 9.773 9.945 209,809 -0.10(-0.97%)
Oct 31, 2018 10.01 10.32 9.878 10.04 370,121 -0.13(-1.26%)
Oct 30, 2018 10.25 10.37 10.01 10.17 256,097 -0.01(-0.07%)
Oct 29, 2018 10.32 10.45 10.04 10.18 206,923 -0.07(-0.66%)
Oct 26, 2018 10.29 10.43 10.16 10.25 214,868 -0.16(-1.52%)
Oct 25, 2018 10.52 10.62 10.22 10.40 338,495 -0.04(-0.36%)
Oct 24, 2018 10.49 10.64 10.37 10.44 248,267 -0.08(-0.71%)
Oct 23, 2018 10.33 10.73 10.33 10.52 343,346 +0.11(+1.08%)
Oct 22, 2018 10.55 10.62 10.33 10.40 449,095 -0.18(-1.70%)
Oct 19, 2018 10.64 10.68 10.46 10.58 241,228 -0.05(-0.49%)
Oct 18, 2018 10.59 10.80 10.56 10.64 324,029 -0.08(-0.77%)
Oct 17, 2018 10.58 10.88 10.46 10.72 362,539 +0.20(+1.93%)
Oct 16, 2018 10.88 10.90 10.46 10.52 470,721 -0.38(-3.51%)
Oct 15, 2018 10.67 10.90 10.44 10.90 398,444 +0.02(+0.14%)
Oct 12, 2018 10.87 11.07 9.975 10.88 685,343 -0.04(-0.41%)
Oct 11, 2018 11.18 11.26 10.79 10.93 554,981 -0.31(-2.74%)
Oct 10, 2018 10.96 11.27 10.96 11.24 475,994 +0.20(+1.78%)
Oct 09, 2018 10.68 11.15 10.67 11.04 170,605 +0.33(+3.07%)
Oct 08, 2018 10.58 11.20 10.58 10.71 149,884 +0.15(+1.41%)
Oct 05, 2018 11.01 11.11 10.53 10.56 237,508 -0.46(-4.20%)
Oct 04, 2018 11.19 11.26 10.97 11.03 152,596 -0.22(-1.93%)
Oct 03, 2018 11.23 11.37 11.14 11.24 148,399 -0.04(-0.33%)
Oct 02, 2018 11.36 11.46 11.03 11.28 332,307 -0.13(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.