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 (%)
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%)
Apr 01, 2019 8.440 8.456 8.261 8.425 651,169 +0.01(+0.09%)
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%)
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.