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 (%)
Nov 30, 2020 7.275 7.312 6.659 6.695 1,064,102 -0.65(-8.89%)
Nov 27, 2020 7.484 7.511 7.280 7.348 185,853 -0.17(-2.29%)
Nov 25, 2020 7.675 7.675 7.378 7.520 343,598 -0.11(-1.43%)
Nov 24, 2020 7.248 7.675 7.203 7.629 735,231 +0.50(+7.00%)
Nov 23, 2020 6.922 7.244 6.849 7.130 562,684 +0.33(+4.80%)
Nov 20, 2020 6.659 6.840 6.486 6.804 440,603 +0.05(+0.67%)
Nov 19, 2020 6.704 6.767 6.586 6.758 237,627 +0.05(+0.81%)
Nov 18, 2020 6.686 6.958 6.677 6.704 512,719 +0.05(+0.82%)
Nov 17, 2020 6.731 6.786 6.568 6.650 482,480 -0.20(-2.91%)
Nov 16, 2020 6.849 6.976 6.686 6.849 564,131 +0.29(+4.43%)
Nov 13, 2020 6.486 6.695 6.486 6.559 789,382 +0.15(+2.41%)
Nov 12, 2020 6.631 6.695 6.314 6.405 524,064 -0.33(-4.85%)
Nov 11, 2020 6.849 6.849 6.604 6.731 466,883 -0.08(-1.13%)
Nov 10, 2020 6.577 6.858 6.350 6.808 794,878 +0.20(+2.95%)
Nov 09, 2020 5.706 6.795 5.685 6.613 2,186,883 +1.26(+23.56%)
Nov 06, 2020 5.633 5.706 5.316 5.352 499,248 -0.20(-3.59%)
Nov 05, 2020 5.425 5.606 5.425 5.552 537,737 +0.12(+2.17%)
Nov 04, 2020 5.534 5.534 5.334 5.434 450,599 -0.15(-2.60%)
Nov 03, 2020 5.398 5.633 5.316 5.579 700,554 +0.24(+4.59%)
Nov 02, 2020 5.443 5.443 5.189 5.334 603,932 +0.10(+1.99%)
Oct 30, 2020 5.280 5.337 5.180 5.230 757,415 +0.04(+0.79%)
Oct 29, 2020 5.044 5.234 4.899 5.189 490,557 +0.10(+1.96%)
Oct 28, 2020 5.089 5.171 4.998 5.089 562,383 -0.13(-2.43%)
Oct 27, 2020 5.379 5.425 5.194 5.216 516,714 -0.20(-3.68%)
Oct 26, 2020 5.516 5.534 5.316 5.416 335,101 -0.16(-2.93%)
Oct 23, 2020 5.615 5.788 5.510 5.579 305,567 +0.01(+0.16%)
Oct 22, 2020 5.425 5.606 5.352 5.570 405,721 +0.13(+2.33%)
Oct 21, 2020 5.488 5.488 5.262 5.443 674,233 -0.02(-0.33%)
Oct 20, 2020 5.407 5.584 5.407 5.461 297,704 +0.08(+1.52%)
Oct 19, 2020 5.579 5.670 5.366 5.379 611,185 -0.21(-3.73%)
Oct 16, 2020 5.770 5.779 5.579 5.588 385,266 -0.24(-4.20%)
Oct 15, 2020 5.697 5.942 5.633 5.833 386,085 +0.15(+2.55%)
Oct 14, 2020 5.833 5.951 5.688 5.688 358,982 -0.18(-3.09%)
Oct 13, 2020 6.051 6.137 5.829 5.869 478,644 -0.24(-3.86%)
Oct 12, 2020 6.141 6.187 5.960 6.105 440,568 +0.08(+1.36%)
Oct 09, 2020 6.187 6.205 5.963 6.024 339,629 -0.16(-2.64%)
Oct 08, 2020 6.024 6.196 5.942 6.187 373,611 +0.21(+3.49%)
Oct 07, 2020 6.069 6.205 5.942 5.978 775,976 -0.03(-0.53%)
Oct 06, 2020 6.078 6.223 5.960 6.010 663,873 -0.03(-0.53%)
Oct 05, 2020 6.033 6.051 5.888 6.042 401,755 +0.10(+1.68%)
Oct 02, 2020 5.633 5.960 5.633 5.942 537,719 +0.19(+3.31%)
Oct 01, 2020 5.688 5.779 5.606 5.751 361,941 +0.06(+1.12%)
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%)
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.