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 (%)
Jun 28, 2019 8.608 8.864 8.604 8.728 18,300,900 +0.11(+1.30%)
Jun 27, 2019 8.296 8.688 8.292 8.616 1,485,300 +0.34(+4.16%)
Jun 26, 2019 8.520 8.560 8.144 8.272 1,793,515 -0.25(-2.91%)
Jun 25, 2019 8.560 8.672 8.464 8.520 1,304,984 -0.04(-0.47%)
Jun 24, 2019 8.496 8.696 8.496 8.560 1,009,227 +0.02(+0.19%)
Jun 21, 2019 8.936 8.936 8.488 8.544 1,226,229 -0.39(-4.39%)
Jun 20, 2019 8.928 9.084 8.896 8.936 685,313 +0.06(+0.72%)
Jun 19, 2019 8.760 8.940 8.600 8.872 862,837 +0.07(+0.82%)
Jun 18, 2019 8.808 8.928 8.704 8.800 895,558 +0.07(+0.83%)
Jun 17, 2019 8.664 8.800 8.592 8.728 712,205 +0.10(+1.21%)
Jun 14, 2019 8.544 8.688 8.408 8.624 657,260 +0.09(+1.03%)
Jun 13, 2019 8.400 8.640 8.329 8.536 646,448 +0.17(+2.01%)
Jun 12, 2019 8.280 8.528 8.256 8.368 953,059 +0.08(+0.97%)
Jun 11, 2019 8.256 8.324 7.991 8.288 1,037,802 +0.02(+0.29%)
Jun 10, 2019 8.352 8.536 8.152 8.264 892,844 -0.09(-1.05%)
Jun 07, 2019 8.160 8.368 8.144 8.352 882,175 +0.21(+2.57%)
Jun 06, 2019 8.285 8.325 8.047 8.142 484,181 -0.13(-1.63%)
Jun 05, 2019 8.095 8.309 7.960 8.277 641,411 +0.21(+2.66%)
Jun 04, 2019 8.031 8.087 7.888 8.063 624,775 +0.06(+0.69%)
Jun 03, 2019 8.277 8.341 7.960 8.007 780,123 -0.29(-3.54%)
May 31, 2019 8.039 8.364 7.952 8.301 655,625 +0.24(+2.95%)
May 30, 2019 8.253 8.396 7.944 8.063 1,111,660 -0.14(-1.74%)
May 29, 2019 8.420 8.499 8.095 8.206 1,640,194 -0.22(-2.64%)
May 28, 2019 9.222 9.222 8.341 8.428 5,458,351 -0.79(-8.61%)
May 24, 2019 9.126 9.269 8.991 9.222 833,424 +0.13(+1.48%)
May 23, 2019 8.944 9.138 8.880 9.087 1,035,541 +0.13(+1.42%)
May 22, 2019 9.047 9.126 8.793 8.960 841,989 -0.08(-0.88%)
May 21, 2019 9.023 9.126 8.983 9.039 786,859 +0.02(+0.26%)
May 20, 2019 9.079 9.269 8.880 9.015 948,209 -0.13(-1.39%)
May 17, 2019 9.341 9.349 8.991 9.142 1,305,958 -0.21(-2.29%)
May 16, 2019 8.896 9.420 8.872 9.356 1,457,456 +0.42(+4.71%)
May 15, 2019 8.587 8.976 8.543 8.936 1,723,545 +0.42(+4.94%)
May 14, 2019 8.206 8.571 8.206 8.515 1,216,068 +0.33(+4.07%)
May 13, 2019 8.166 8.253 7.976 8.182 978,063 +0.00(+0.05%)
May 10, 2019 7.991 8.253 7.912 8.178 714,849 +0.15(+1.93%)
May 09, 2019 7.793 8.095 7.674 8.023 624,370 +0.17(+2.12%)
May 08, 2019 7.563 7.999 7.563 7.857 604,126 +0.30(+3.99%)
May 07, 2019 7.730 7.849 7.523 7.555 647,264 -0.17(-2.24%)
May 06, 2019 7.744 7.878 7.681 7.728 581,967 -0.08(-1.01%)
May 03, 2019 7.650 7.917 7.650 7.807 427,630 +0.13(+1.74%)
May 02, 2019 7.634 7.720 7.540 7.673 436,844 +0.06(+0.72%)
May 01, 2019 7.665 7.775 7.618 7.618 433,079 -0.09(-1.22%)
Apr 30, 2019 7.587 7.744 7.532 7.713 464,889 +0.09(+1.24%)
Apr 29, 2019 7.650 7.768 7.579 7.618 511,239 -0.04(-0.51%)
Apr 26, 2019 7.579 7.718 7.547 7.658 562,075 +0.06(+0.83%)
Apr 25, 2019 7.555 7.626 7.477 7.595 597,886 +0.06(+0.73%)
Apr 24, 2019 7.555 7.713 7.516 7.540 376,965 -0.02(-0.21%)
Apr 23, 2019 7.492 7.618 7.445 7.555 637,263 +0.07(+0.95%)
Apr 22, 2019 7.453 7.571 7.359 7.485 842,701 -0.11(-1.45%)
Apr 18, 2019 7.626 7.720 7.545 7.595 696,012 -0.05(-0.62%)
Apr 17, 2019 7.673 7.720 7.405 7.642 1,149,422 -0.07(-0.92%)
Apr 16, 2019 7.862 7.893 7.602 7.713 961,068 -0.17(-2.10%)
Apr 15, 2019 7.988 8.082 7.791 7.878 518,708 -0.11(-1.38%)
Apr 12, 2019 7.996 8.098 7.870 7.988 410,077 -0.02(-0.29%)
Apr 11, 2019 8.271 8.271 7.956 8.011 399,638 -0.21(-2.58%)
Apr 10, 2019 7.988 8.255 7.988 8.224 522,112 +0.27(+3.36%)
Apr 09, 2019 8.192 8.255 7.909 7.956 667,661 -0.25(-3.05%)
Apr 08, 2019 8.269 8.323 8.152 8.207 515,853 -0.07(-0.85%)
Apr 05, 2019 8.277 8.378 8.199 8.277 429,461 +0.00(+0.00%)
Apr 04, 2019 8.370 8.472 8.191 8.277 497,222 -0.08(-0.93%)
Apr 03, 2019 8.323 8.479 8.316 8.355 523,207 +0.01(+0.09%)
Apr 02, 2019 8.409 8.417 8.230 8.347 591,270 -0.08(-0.93%)
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.