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 (%)
Oct 31, 2019 12.26 12.33 12.12 12.22 597,648 -0.06(-0.47%)
Oct 30, 2019 11.97 12.30 11.97 12.27 704,672 +0.20(+1.64%)
Oct 29, 2019 11.92 12.22 11.91 12.08 756,744 +0.15(+1.25%)
Oct 28, 2019 11.90 12.10 11.84 11.93 542,435 +0.02(+0.21%)
Oct 25, 2019 11.94 12.01 11.84 11.90 570,884 -0.06(-0.48%)
Oct 24, 2019 12.13 12.22 11.94 11.96 603,151 -0.19(-1.56%)
Oct 23, 2019 12.05 12.17 11.92 12.15 731,124 +0.09(+0.75%)
Oct 22, 2019 11.97 12.19 11.84 12.06 656,748 +0.13(+1.11%)
Oct 21, 2019 11.81 12.16 11.72 11.93 910,790 +0.17(+1.47%)
Oct 18, 2019 11.69 11.82 11.60 11.75 529,328 +0.02(+0.21%)
Oct 17, 2019 11.81 11.95 11.65 11.73 752,750 -0.04(-0.35%)
Oct 16, 2019 11.68 11.84 11.58 11.77 504,579 +0.06(+0.49%)
Oct 15, 2019 11.53 11.80 11.40 11.71 744,235 +0.26(+2.23%)
Oct 14, 2019 11.46 11.54 11.39 11.46 263,539 +0.02(+0.22%)
Oct 11, 2019 11.47 11.56 11.42 11.43 466,933 +0.07(+0.58%)
Oct 10, 2019 11.26 11.42 11.22 11.37 583,207 +0.17(+1.56%)
Oct 09, 2019 11.40 11.47 11.18 11.19 863,555 -0.24(-2.08%)
Oct 08, 2019 11.47 11.56 11.38 11.43 601,645 -0.12(-1.06%)
Oct 07, 2019 11.57 11.67 11.52 11.55 1,043,525 -0.07(-0.63%)
Oct 04, 2019 11.32 11.63 11.32 11.63 605,725 +0.29(+2.53%)
Oct 03, 2019 11.56 11.68 11.32 11.34 1,100,161 -0.12(-1.07%)
Oct 02, 2019 11.20 11.46 11.16 11.46 744,183 +0.23(+2.04%)
Oct 01, 2019 11.39 11.48 11.11 11.23 529,426 -0.21(-1.86%)
Sep 30, 2019 11.35 11.50 11.31 11.45 883,055 +0.07(+0.58%)
Sep 27, 2019 11.56 11.58 11.31 11.38 641,464 -0.16(-1.35%)
Sep 26, 2019 11.46 11.55 11.35 11.54 945,824 +0.07(+0.64%)
Sep 25, 2019 11.38 11.56 11.38 11.46 1,569,612 +0.10(+0.87%)
Sep 24, 2019 11.46 11.47 11.26 11.36 1,092,317 +0.04(+0.36%)
Sep 23, 2019 11.40 11.48 10.84 11.32 996,050 -0.01(-0.07%)
Sep 20, 2019 11.11 11.36 11.10 11.33 9,082,592 +0.21(+1.92%)
Sep 19, 2019 10.96 11.19 10.92 11.12 1,362,781 +0.20(+1.80%)
Sep 18, 2019 11.26 11.31 10.91 10.92 1,256,656 -0.31(-2.77%)
Sep 17, 2019 11.15 11.26 10.36 11.23 1,712,890 +0.08(+0.73%)
Sep 16, 2019 10.97 11.46 10.90 11.15 1,951,630 +0.20(+1.80%)
Sep 13, 2019 10.75 11.14 10.75 10.95 910,784 +0.16(+1.52%)
Sep 12, 2019 10.61 10.94 10.58 10.79 1,436,424 +0.16(+1.46%)
Sep 11, 2019 10.43 10.74 10.37 10.63 1,714,736 +0.21(+1.97%)
Sep 10, 2019 10.18 10.54 10.15 10.43 1,521,136 +0.25(+2.50%)
Sep 09, 2019 9.658 10.20 9.655 10.17 1,174,826 +0.50(+5.13%)
Sep 06, 2019 9.723 9.814 9.573 9.678 440,328 -0.04(-0.37%)
Sep 05, 2019 9.966 10.04 9.706 9.714 725,834 -0.23(-2.29%)
Sep 04, 2019 9.836 9.958 9.778 9.942 396,764 +0.08(+0.83%)
Sep 03, 2019 9.730 9.933 9.701 9.860 443,095 +0.12(+1.25%)
Aug 30, 2019 9.600 9.763 9.600 9.738 324,995 +0.08(+0.84%)
Aug 29, 2019 9.689 9.714 9.616 9.657 283,440 +0.02(+0.25%)
Aug 28, 2019 9.519 9.681 9.380 9.632 291,562 +0.11(+1.11%)
Aug 27, 2019 9.730 9.746 9.494 9.527 430,469 -0.11(-1.18%)
Aug 26, 2019 9.462 9.750 9.462 9.641 667,257 +0.19(+1.98%)
Aug 23, 2019 9.795 9.893 9.413 9.453 504,210 -0.34(-3.49%)
Aug 22, 2019 9.844 9.950 9.681 9.795 368,152 -0.05(-0.50%)
Aug 21, 2019 10.01 10.05 9.779 9.844 321,811 -0.14(-1.39%)
Aug 20, 2019 10.09 10.25 9.974 9.982 376,907 -0.14(-1.37%)
Aug 19, 2019 10.02 10.17 9.868 10.12 543,512 +0.13(+1.30%)
Aug 16, 2019 9.966 10.20 9.950 9.990 464,876 +0.03(+0.33%)
Aug 15, 2019 9.828 9.966 9.750 9.958 479,432 +0.13(+1.32%)
Aug 14, 2019 9.738 9.852 9.681 9.828 399,229 -0.01(-0.08%)
Aug 13, 2019 9.763 9.917 9.632 9.836 573,860 +0.07(+0.71%)
Aug 12, 2019 9.722 9.803 9.681 9.767 532,514 +0.03(+0.29%)
Aug 09, 2019 9.559 9.763 9.519 9.738 468,933 +0.15(+1.61%)
Aug 08, 2019 9.209 9.714 9.209 9.584 799,624 +0.08(+0.86%)
Aug 07, 2019 9.323 9.567 9.266 9.502 590,399 +0.13(+1.40%)
Aug 06, 2019 9.242 9.451 9.201 9.371 777,074 +0.11(+1.22%)
Aug 05, 2019 9.492 9.515 9.088 9.258 679,558 -0.28(-2.96%)
Aug 02, 2019 9.516 9.613 9.468 9.540 511,816 +0.01(+0.08%)
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.