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 29, 2020 6.491 6.665 6.351 6.395 674,803 -0.24(-3.68%)
May 28, 2020 7.242 7.242 6.561 6.639 518,025 -0.45(-6.40%)
May 27, 2020 7.198 7.260 6.955 7.094 760,596 +0.11(+1.63%)
May 26, 2020 6.674 7.076 6.552 6.980 472,028 +0.59(+9.15%)
May 22, 2020 6.499 6.499 6.159 6.395 263,167 -0.04(-0.61%)
May 21, 2020 6.299 6.517 6.211 6.434 292,291 +0.12(+1.87%)
May 20, 2020 6.307 6.473 6.176 6.316 339,954 +0.12(+1.97%)
May 19, 2020 6.185 6.351 5.949 6.194 471,666 -0.04(-0.70%)
May 18, 2020 5.862 6.334 5.862 6.237 629,615 +0.70(+12.62%)
May 15, 2020 5.608 5.643 5.311 5.539 570,406 +0.03(+0.48%)
May 14, 2020 5.346 5.626 5.119 5.512 543,652 +0.00(+0.00%)
May 13, 2020 5.547 5.696 5.285 5.512 535,782 -0.14(-2.47%)
May 12, 2020 6.036 6.089 5.635 5.652 648,916 -0.43(-7.04%)
May 11, 2020 6.368 6.517 6.041 6.080 613,327 -0.44(-6.70%)
May 08, 2020 6.176 6.596 6.080 6.517 404,653 +0.43(+7.03%)
May 07, 2020 6.045 6.810 5.837 6.089 679,425 +0.11(+1.76%)
May 06, 2020 6.044 6.192 5.715 5.983 588,160 -0.08(-1.28%)
May 05, 2020 6.217 6.416 5.994 6.061 410,574 +0.00(+0.00%)
May 04, 2020 6.182 6.225 5.802 6.061 605,219 -0.29(-4.63%)
May 01, 2020 6.416 6.589 6.078 6.355 774,999 -0.31(-4.67%)
Apr 30, 2020 7.306 7.306 6.424 6.666 1,079,688 -0.78(-10.45%)
Apr 29, 2020 6.710 7.548 6.485 7.445 1,428,202 +0.98(+15.11%)
Apr 28, 2020 6.442 6.917 6.269 6.468 1,012,413 +0.29(+4.76%)
Apr 27, 2020 5.542 6.277 5.482 6.174 785,931 +0.70(+12.80%)
Apr 24, 2020 5.594 5.672 5.222 5.473 469,093 -0.12(-2.16%)
Apr 23, 2020 5.516 5.776 5.404 5.594 505,831 +0.10(+1.89%)
Apr 22, 2020 5.663 5.733 5.443 5.490 385,112 -0.04(-0.78%)
Apr 21, 2020 5.447 5.733 5.369 5.534 451,639 -0.13(-2.29%)
Apr 20, 2020 5.715 5.931 5.534 5.663 498,160 -0.22(-3.68%)
Apr 17, 2020 6.035 6.234 5.754 5.880 645,582 +0.13(+2.26%)
Apr 16, 2020 5.776 5.836 5.612 5.750 542,098 -0.08(-1.34%)
Apr 15, 2020 5.983 6.130 5.422 5.828 1,214,133 -0.39(-6.26%)
Apr 14, 2020 6.001 6.398 5.854 6.217 693,690 +0.37(+6.36%)
Apr 13, 2020 5.888 6.001 5.534 5.845 499,819 -0.16(-2.59%)
Apr 09, 2020 5.836 6.295 5.577 6.001 838,956 +0.46(+8.28%)
Apr 08, 2020 5.140 5.713 5.106 5.542 970,445 +0.56(+11.34%)
Apr 07, 2020 5.140 5.533 4.840 4.977 759,049 +0.13(+2.65%)
Apr 06, 2020 4.293 4.952 4.293 4.849 548,173 +0.59(+13.86%)
Apr 03, 2020 4.515 4.618 4.054 4.259 884,126 -0.27(-5.86%)
Apr 02, 2020 4.678 4.729 4.293 4.524 555,228 -0.08(-1.67%)
Apr 01, 2020 4.960 5.088 4.481 4.601 837,719 -0.74(-13.92%)
Mar 31, 2020 5.678 5.773 4.840 5.345 1,615,045 -0.50(-8.63%)
Mar 30, 2020 6.080 6.140 5.294 5.850 1,238,825 -0.23(-3.80%)
Mar 27, 2020 5.850 6.346 5.677 6.080 682,535 +0.03(+0.42%)
Mar 26, 2020 6.260 6.346 5.678 6.055 1,052,524 +0.09(+1.58%)
Mar 25, 2020 6.448 6.713 5.909 5.961 1,296,313 -0.44(-6.94%)
Mar 24, 2020 6.294 6.671 5.781 6.405 1,252,408 +0.50(+8.55%)
Mar 23, 2020 6.226 6.337 5.473 5.901 915,153 -0.27(-4.43%)
Mar 20, 2020 5.755 6.499 5.687 6.175 2,198,565 +0.52(+9.23%)
Mar 19, 2020 4.276 5.841 4.122 5.653 1,295,518 +1.56(+38.00%)
Mar 18, 2020 4.276 4.293 3.592 4.096 1,418,986 -0.46(-10.13%)
Mar 17, 2020 5.140 5.379 4.361 4.558 1,975,187 -0.44(-8.73%)
Mar 16, 2020 5.388 5.926 4.986 4.994 802,360 -1.24(-19.89%)
Mar 13, 2020 6.414 6.688 5.636 6.234 855,946 +0.35(+5.96%)
Mar 12, 2020 6.842 6.890 5.841 5.884 1,419,787 -1.40(-19.25%)
Mar 11, 2020 7.851 7.945 7.226 7.286 905,169 -0.79(-9.75%)
Mar 10, 2020 8.107 8.227 7.372 8.073 1,300,803 +0.22(+2.83%)
Mar 09, 2020 8.201 8.261 7.663 7.851 957,141 -0.80(-9.20%)
Mar 06, 2020 8.466 8.826 8.381 8.646 507,604 -0.15(-1.73%)
Mar 05, 2020 9.188 9.197 8.561 8.799 737,011 -0.55(-5.89%)
Mar 04, 2020 9.231 9.383 9.104 9.349 594,044 +0.27(+2.99%)
Mar 03, 2020 9.087 9.494 8.917 9.078 768,762 -0.03(-0.37%)
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.