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 (%)
Mar 29, 2019 8.440 8.456 8.284 8.417 512,350 +0.02(+0.28%)
Mar 28, 2019 8.300 8.440 8.300 8.394 285,204 +0.05(+0.65%)
Mar 27, 2019 8.347 8.406 8.261 8.339 386,969 +0.00(+0.00%)
Mar 26, 2019 8.316 8.526 8.291 8.339 424,270 +0.02(+0.19%)
Mar 25, 2019 8.409 8.456 8.205 8.323 301,692 -0.05(-0.65%)
Mar 22, 2019 8.659 8.690 8.323 8.378 541,477 -0.30(-3.41%)
Mar 21, 2019 8.526 8.752 8.495 8.674 600,727 +0.14(+1.64%)
Mar 20, 2019 8.394 8.721 8.394 8.534 680,633 +0.11(+1.30%)
Mar 19, 2019 8.534 8.596 8.331 8.425 844,694 -0.13(-1.55%)
Mar 18, 2019 8.651 8.768 8.433 8.557 1,014,420 -0.12(-1.35%)
Mar 15, 2019 8.651 8.721 8.542 8.674 935,781 +0.03(+0.36%)
Mar 14, 2019 8.635 8.853 8.573 8.643 1,099,927 +0.03(+0.36%)
Mar 13, 2019 8.534 8.729 8.464 8.612 1,109,113 +0.11(+1.28%)
Mar 12, 2019 8.456 8.612 8.362 8.503 565,890 +0.05(+0.55%)
Mar 11, 2019 8.300 8.538 8.300 8.456 567,463 +0.12(+1.40%)
Mar 08, 2019 8.378 8.472 8.214 8.339 538,783 -0.05(-0.56%)
Mar 07, 2019 8.347 8.666 8.347 8.386 703,319 -0.02(-0.26%)
Mar 06, 2019 8.161 8.578 8.076 8.408 1,287,715 +0.25(+3.03%)
Mar 05, 2019 8.222 8.346 8.137 8.161 849,253 -0.10(-1.22%)
Mar 04, 2019 8.222 8.439 8.006 8.261 585,810 +0.04(+0.47%)
Mar 01, 2019 8.354 8.501 8.145 8.222 582,570 -0.13(-1.57%)
Feb 28, 2019 8.331 8.485 8.191 8.354 769,134 +0.01(+0.09%)
Feb 27, 2019 8.740 8.825 8.300 8.346 726,341 -0.46(-5.26%)
Feb 26, 2019 8.787 8.871 8.709 8.810 793,765 +0.04(+0.44%)
Feb 25, 2019 8.887 8.887 8.647 8.771 449,542 -0.06(-0.70%)
Feb 22, 2019 8.655 8.887 8.547 8.833 663,705 +0.08(+0.88%)
Feb 21, 2019 8.647 8.802 8.508 8.756 518,341 +0.20(+2.35%)
Feb 20, 2019 8.841 8.887 8.377 8.555 1,297,341 -0.27(-3.06%)
Feb 19, 2019 8.516 8.912 8.408 8.825 793,920 +0.30(+3.54%)
Feb 15, 2019 8.617 8.655 8.392 8.524 915,134 -0.10(-1.16%)
Feb 14, 2019 8.562 8.736 8.392 8.624 2,003,410 -0.11(-1.24%)
Feb 13, 2019 8.702 8.856 8.617 8.732 756,329 -0.03(-0.35%)
Feb 12, 2019 9.127 9.235 8.640 8.763 839,110 -0.39(-4.22%)
Feb 11, 2019 9.134 9.343 9.042 9.150 563,947 -0.02(-0.25%)
Feb 08, 2019 9.297 9.428 9.157 9.173 601,721 -0.15(-1.66%)
Feb 07, 2019 9.583 9.687 9.281 9.327 437,636 -0.30(-3.12%)
Feb 06, 2019 9.681 9.835 9.608 9.628 340,658 -0.06(-0.63%)
Feb 05, 2019 9.513 9.735 9.336 9.689 614,708 +0.20(+2.10%)
Feb 04, 2019 9.750 9.858 9.413 9.489 520,977 -0.31(-3.21%)
Feb 01, 2019 9.911 10.06 9.704 9.804 400,058 -0.16(-1.62%)
Jan 31, 2019 9.957 10.12 9.819 9.965 567,624 -0.01(-0.08%)
Jan 30, 2019 9.735 10.11 9.727 9.973 689,119 +0.19(+1.96%)
Jan 29, 2019 10.03 10.08 9.758 9.781 457,036 -0.34(-3.34%)
Jan 28, 2019 9.957 10.13 9.758 10.12 449,272 +0.13(+1.31%)
Jan 25, 2019 9.712 10.04 9.666 9.988 552,312 +0.22(+2.28%)
Jan 24, 2019 9.835 9.904 9.635 9.766 405,002 -0.12(-1.24%)
Jan 23, 2019 9.881 10.09 9.796 9.888 440,281 -0.03(-0.31%)
Jan 22, 2019 9.942 10.14 9.865 9.919 539,966 -0.13(-1.30%)
Jan 18, 2019 10.16 10.25 9.835 10.05 716,950 -0.21(-2.09%)
Jan 17, 2019 10.09 10.32 9.988 10.26 481,537 +0.09(+0.90%)
Jan 16, 2019 9.934 10.24 9.934 10.17 528,019 +0.04(+0.38%)
Jan 15, 2019 9.835 10.35 9.819 10.13 726,053 +0.18(+1.85%)
Jan 14, 2019 10.10 10.20 9.789 9.950 537,280 -0.09(-0.92%)
Jan 11, 2019 9.973 10.09 9.796 10.04 707,564 -0.01(-0.06%)
Jan 10, 2019 10.28 10.51 9.865 10.05 733,907 -0.31(-3.02%)
Jan 09, 2019 10.50 10.57 10.24 10.36 434,867 -0.14(-1.31%)
Jan 08, 2019 10.30 10.56 10.14 10.50 229,147 +0.21(+2.00%)
Jan 07, 2019 10.16 10.40 10.09 10.29 295,469 +0.11(+1.05%)
Jan 04, 2019 10.26 10.43 10.08 10.19 336,568 -0.03(-0.30%)
Jan 03, 2019 9.995 10.33 9.903 10.22 294,595 +0.18(+1.82%)
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.