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 31, 2021 9.236 9.357 9.078 9.152 585,337 -0.15(-1.60%)
Mar 30, 2021 9.115 9.357 9.115 9.301 308,351 +0.17(+1.84%)
Mar 29, 2021 9.199 9.488 9.124 9.133 853,274 -0.14(-1.51%)
Mar 26, 2021 9.124 9.292 8.994 9.273 356,122 +0.25(+2.79%)
Mar 25, 2021 8.919 9.059 8.630 9.022 667,204 +0.07(+0.83%)
Mar 24, 2021 8.882 9.385 8.882 8.947 790,795 +0.07(+0.84%)
Mar 23, 2021 8.779 8.994 8.714 8.872 695,892 -0.05(-0.52%)
Mar 22, 2021 9.143 9.227 8.841 8.919 612,572 -0.22(-2.40%)
Mar 19, 2021 9.348 9.534 9.096 9.138 2,652,089 -0.30(-3.21%)
Mar 18, 2021 9.562 9.646 9.338 9.441 357,081 -0.17(-1.75%)
Mar 17, 2021 9.618 9.730 9.460 9.609 455,646 -0.02(-0.19%)
Mar 16, 2021 9.795 9.795 9.576 9.627 379,054 -0.17(-1.71%)
Mar 15, 2021 9.879 9.963 9.641 9.795 405,212 -0.04(-0.38%)
Mar 12, 2021 9.637 9.851 9.585 9.832 626,514 +0.27(+2.83%)
Mar 11, 2021 9.562 9.749 9.394 9.562 472,092 -0.05(-0.48%)
Mar 10, 2021 9.180 9.627 9.115 9.609 560,640 +0.37(+4.04%)
Mar 09, 2021 9.693 9.693 9.227 9.236 871,329 -0.43(-4.48%)
Mar 08, 2021 9.236 9.898 9.208 9.669 1,104,988 +0.44(+4.80%)
Mar 05, 2021 9.227 9.320 8.854 9.227 692,609 +0.19(+2.06%)
Mar 04, 2021 9.050 9.404 8.845 9.040 975,772 +0.07(+0.78%)
Mar 03, 2021 8.602 9.031 8.546 8.970 967,621 +0.44(+5.19%)
Mar 02, 2021 8.267 8.556 8.192 8.528 788,741 +0.22(+2.69%)
Mar 01, 2021 8.574 8.695 8.267 8.304 577,395 +0.05(+0.56%)
Feb 26, 2021 8.351 8.528 8.229 8.257 984,890 -0.13(-1.56%)
Feb 25, 2021 8.406 8.770 8.369 8.388 537,222 -0.16(-1.85%)
Feb 24, 2021 8.612 8.826 8.537 8.546 489,804 +0.01(+0.11%)
Feb 23, 2021 8.351 8.721 8.247 8.537 888,984 +0.21(+2.46%)
Feb 22, 2021 7.857 8.369 7.838 8.332 743,527 +0.46(+5.80%)
Feb 19, 2021 7.782 7.922 7.782 7.875 379,299 +0.11(+1.44%)
Feb 18, 2021 7.829 7.875 7.745 7.763 351,159 -0.07(-0.83%)
Feb 17, 2021 7.903 7.922 7.707 7.829 420,225 -0.14(-1.75%)
Feb 16, 2021 7.885 8.080 7.847 7.968 725,704 +0.12(+1.54%)
Feb 12, 2021 7.624 7.857 7.554 7.847 436,489 +0.22(+2.93%)
Feb 11, 2021 7.624 7.791 7.544 7.624 457,185 +0.07(+0.86%)
Feb 10, 2021 7.549 7.773 7.530 7.558 479,047 +0.08(+1.12%)
Feb 09, 2021 7.363 7.530 7.335 7.474 461,137 +0.10(+1.39%)
Feb 08, 2021 7.316 7.419 7.269 7.372 517,607 +0.09(+1.28%)
Feb 05, 2021 7.269 7.335 7.167 7.279 286,056 +0.07(+1.03%)
Feb 04, 2021 7.009 7.251 6.990 7.204 381,625 +0.19(+2.66%)
Feb 03, 2021 6.934 7.018 6.865 7.018 373,688 +0.02(+0.27%)
Feb 02, 2021 6.990 7.018 6.869 6.999 351,771 +0.06(+0.81%)
Feb 01, 2021 6.869 6.953 6.738 6.943 423,329 +0.16(+2.34%)
Jan 29, 2021 6.999 7.074 6.757 6.785 595,183 -0.25(-3.58%)
Jan 28, 2021 7.158 7.297 6.999 7.036 608,689 -0.06(-0.79%)
Jan 27, 2021 7.279 7.372 7.074 7.092 716,598 -0.29(-3.91%)
Jan 26, 2021 7.260 7.405 7.204 7.381 513,046 +0.17(+2.33%)
Jan 25, 2021 7.214 7.316 7.064 7.214 407,229 -0.07(-1.02%)
Jan 22, 2021 7.260 7.353 7.055 7.288 700,871 -0.11(-1.51%)
Jan 21, 2021 7.372 7.442 7.195 7.400 809,512 +0.03(+0.38%)
Jan 20, 2021 7.335 7.400 7.256 7.372 396,820 +0.11(+1.54%)
Jan 19, 2021 7.372 7.437 7.120 7.260 661,945 +0.00(+0.00%)
Jan 15, 2021 7.111 7.269 7.009 7.260 648,617 +0.15(+2.10%)
Jan 14, 2021 6.990 7.148 6.971 7.111 409,472 +0.17(+2.42%)
Jan 13, 2021 6.831 6.999 6.813 6.943 441,930 +0.08(+1.22%)
Jan 12, 2021 6.962 6.999 6.785 6.859 509,779 -0.02(-0.27%)
Jan 11, 2021 7.083 7.148 6.813 6.878 582,602 -0.30(-4.16%)
Jan 08, 2021 7.176 7.176 6.943 7.176 801,732 -0.06(-0.87%)
Jan 07, 2021 7.475 7.484 7.191 7.239 948,948 -0.05(-0.75%)
Jan 06, 2021 7.067 7.484 6.985 7.294 1,087,030 +0.41(+5.93%)
Jan 05, 2021 6.777 6.931 6.777 6.885 633,586 +0.11(+1.61%)
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.