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 (%)
Sep 30, 2020 5.606 5.751 5.543 5.688 497,188 +0.05(+0.80%)
Sep 29, 2020 5.733 5.760 5.516 5.643 420,580 -0.10(-1.74%)
Sep 28, 2020 5.552 5.779 5.552 5.742 489,931 +0.26(+4.80%)
Sep 25, 2020 5.352 5.516 5.343 5.479 419,769 +0.08(+1.51%)
Sep 24, 2020 5.470 5.570 5.243 5.398 627,046 +0.02(+0.34%)
Sep 23, 2020 5.652 5.770 5.352 5.379 711,715 -0.26(-4.66%)
Sep 22, 2020 5.670 5.806 5.552 5.643 621,647 -0.02(-0.32%)
Sep 21, 2020 5.906 5.946 5.593 5.661 964,815 -0.36(-6.02%)
Sep 18, 2020 6.314 6.314 5.928 6.024 2,195,522 -0.20(-3.21%)
Sep 17, 2020 6.214 6.350 6.151 6.223 530,434 -0.07(-1.15%)
Sep 16, 2020 6.250 6.368 6.187 6.296 507,433 +0.07(+1.17%)
Sep 15, 2020 6.305 6.468 6.196 6.223 661,859 -0.06(-1.01%)
Sep 14, 2020 6.114 6.305 6.078 6.287 516,683 +0.22(+3.59%)
Sep 11, 2020 6.178 6.250 6.008 6.069 453,941 -0.10(-1.55%)
Sep 10, 2020 6.223 6.314 6.151 6.164 453,212 -0.05(-0.88%)
Sep 09, 2020 6.250 6.332 6.169 6.219 509,014 +0.01(+0.22%)
Sep 08, 2020 6.205 6.323 6.087 6.205 496,900 -0.02(-0.29%)
Sep 04, 2020 6.241 6.272 6.114 6.223 624,693 -0.04(-0.57%)
Sep 03, 2020 6.241 6.429 6.178 6.259 641,637 +0.02(+0.29%)
Sep 02, 2020 6.025 6.259 5.953 6.241 473,759 +0.22(+3.58%)
Sep 01, 2020 6.133 6.178 5.980 6.025 439,813 -0.11(-1.83%)
Aug 31, 2020 6.331 6.331 6.061 6.137 563,561 -0.12(-1.87%)
Aug 28, 2020 6.223 6.277 6.079 6.254 380,869 +0.10(+1.68%)
Aug 27, 2020 6.016 6.313 6.016 6.151 333,537 +0.11(+1.78%)
Aug 26, 2020 6.331 6.339 5.962 6.043 391,343 -0.28(-4.40%)
Aug 25, 2020 6.375 6.483 6.196 6.322 488,911 -0.04(-0.71%)
Aug 24, 2020 6.232 6.393 6.079 6.366 364,521 +0.12(+1.87%)
Aug 21, 2020 6.339 6.402 6.151 6.250 478,425 -0.11(-1.76%)
Aug 20, 2020 6.331 6.483 6.295 6.362 390,719 +0.00(+0.00%)
Aug 19, 2020 6.510 6.546 6.357 6.362 435,296 -0.11(-1.73%)
Aug 18, 2020 6.663 6.699 6.295 6.474 461,669 -0.22(-3.22%)
Aug 17, 2020 6.744 6.893 6.546 6.690 318,063 +0.00(+0.00%)
Aug 14, 2020 6.735 6.788 6.609 6.690 266,831 -0.07(-1.06%)
Aug 13, 2020 6.923 7.139 6.721 6.762 401,963 -0.16(-2.33%)
Aug 12, 2020 7.022 7.067 6.824 6.923 315,602 +0.03(+0.39%)
Aug 11, 2020 6.995 7.175 6.833 6.896 360,501 -0.04(-0.52%)
Aug 10, 2020 6.941 6.977 6.815 6.932 347,829 +0.07(+1.05%)
Aug 07, 2020 6.663 6.869 6.474 6.860 321,845 +0.20(+2.98%)
Aug 06, 2020 6.502 6.867 6.502 6.662 443,354 +0.12(+1.77%)
Aug 05, 2020 6.502 6.671 6.377 6.546 515,029 +0.04(+0.68%)
Aug 04, 2020 6.360 6.644 6.360 6.502 445,047 +0.09(+1.39%)
Aug 03, 2020 6.502 6.511 6.288 6.413 418,452 -0.08(-1.30%)
Jul 31, 2020 6.546 6.609 6.306 6.497 653,547 -0.08(-1.28%)
Jul 30, 2020 6.635 6.751 6.502 6.582 365,012 -0.20(-2.89%)
Jul 29, 2020 6.609 6.813 6.582 6.778 456,141 +0.22(+3.39%)
Jul 28, 2020 6.271 6.591 6.244 6.555 396,530 +0.18(+2.86%)
Jul 27, 2020 6.288 6.386 6.066 6.373 376,060 +0.12(+1.92%)
Jul 24, 2020 6.351 6.395 6.235 6.253 344,031 -0.11(-1.68%)
Jul 23, 2020 6.368 6.466 6.262 6.360 343,674 -0.05(-0.83%)
Jul 22, 2020 6.315 6.493 6.244 6.413 463,204 +0.05(+0.84%)
Jul 21, 2020 6.324 6.546 6.288 6.360 408,784 +0.09(+1.42%)
Jul 20, 2020 6.386 6.449 6.253 6.271 361,500 -0.20(-3.03%)
Jul 17, 2020 6.449 6.533 6.377 6.466 284,781 -0.03(-0.41%)
Jul 16, 2020 6.564 6.706 6.449 6.493 472,794 -0.14(-2.14%)
Jul 15, 2020 6.698 6.715 6.475 6.635 479,669 +0.16(+2.47%)
Jul 14, 2020 6.449 6.609 6.386 6.475 356,321 +0.07(+1.11%)
Jul 13, 2020 6.546 6.609 6.297 6.404 327,299 +0.01(+0.14%)
Jul 10, 2020 6.244 6.431 6.217 6.395 799,142 +0.00(+0.01%)
Jul 09, 2020 6.571 6.588 6.253 6.394 496,881 -0.19(-2.94%)
Jul 08, 2020 6.615 6.756 6.456 6.588 332,490 -0.04(-0.66%)
Jul 07, 2020 6.949 6.949 6.579 6.632 395,308 -0.41(-5.87%)
Jul 06, 2020 7.205 7.302 6.914 7.046 369,515 +0.06(+0.88%)
Jul 02, 2020 7.354 7.478 6.941 6.985 394,538 -0.19(-2.70%)
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.