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 (%)
Feb 14, 2022 8.230 0 -0.03(-0.36%)
Feb 11, 2022 8.130 8.340 8.130 8.260 788,021 +0.13(+1.60%)
Feb 10, 2022 8.200 8.330 8.100 8.130 787,164 -0.07(-0.85%)
Feb 09, 2022 8.150 8.250 8.150 8.200 633,729 +0.08(+0.99%)
Feb 08, 2022 8.150 8.205 8.075 8.120 699,618 +0.01(+0.12%)
Feb 07, 2022 8.180 8.180 8.070 8.110 551,545 +0.03(+0.37%)
Feb 04, 2022 8.100 8.155 7.975 8.080 895,221 -0.04(-0.49%)
Feb 03, 2022 8.250 8.120 8.120 582,483 -0.13(-1.58%)
Feb 02, 2022 8.210 8.285 8.185 8.250 1,108,775 +0.07(+0.86%)
Feb 01, 2022 8.260 8.270 8.110 8.180 741,268 -0.08(-0.97%)
Jan 31, 2022 8.130 8.260 8.260 815,381 +0.04(+0.49%)
Jan 28, 2022 8.040 8.220 7.935 8.220 1,437,744 +0.16(+1.99%)
Jan 27, 2022 8.130 8.265 7.990 8.060 1,062,321 -0.09(-1.10%)
Jan 26, 2022 8.420 8.550 8.050 8.150 1,221,148 -0.23(-2.74%)
Jan 25, 2022 8.210 8.440 8.100 8.380 1,016,770 +0.10(+1.21%)
Jan 24, 2022 8.240 8.300 7.940 8.280 1,026,295 -0.04(-0.48%)
Jan 21, 2022 8.370 8.400 8.273 8.320 974,448 -0.07(-0.83%)
Jan 20, 2022 8.620 8.740 8.380 8.390 733,479 -0.27(-3.12%)
Jan 19, 2022 8.820 8.855 8.640 8.660 1,344,369 -0.14(-1.59%)
Jan 18, 2022 8.920 8.970 8.780 8.800 1,126,314 -0.12(-1.35%)
Jan 14, 2022 8.920 0 +0.01(+0.11%)
Jan 13, 2022 8.950 9.060 8.870 8.910 609,086 +0.03(+0.34%)
Jan 12, 2022 9.050 9.090 8.870 8.880 1,098,034 -0.18(-1.96%)
Jan 11, 2022 9.155 9.155 9.009 9.057 1,803,908 -0.03(-0.32%)
Jan 10, 2022 9.038 9.111 9.018 9.087 1,416,299 +0.03(+0.32%)
Jan 07, 2022 9.097 9.145 9.038 9.057 967,212 -0.02(-0.22%)
Jan 06, 2022 9.185 9.224 9.023 9.077 1,181,797 -0.07(-0.75%)
Jan 05, 2022 9.175 9.263 9.087 9.145 971,586 +0.02(+0.21%)
Jan 04, 2022 9.018 9.194 8.979 9.126 987,948 +0.17(+1.85%)
Jan 03, 2022 8.940 9.043 8.857 8.960 1,592,376 +0.04(+0.44%)
Dec 31, 2021 8.940 8.960 8.852 8.921 519,351 +0.07(+0.77%)
Dec 30, 2021 8.823 8.970 8.803 8.852 539,124 +0.05(+0.55%)
Dec 29, 2021 8.784 8.823 8.608 8.803 886,319 +0.07(+0.78%)
Dec 28, 2021 8.794 8.877 8.706 8.735 825,308 -0.05(-0.56%)
Dec 27, 2021 8.588 8.794 8.481 8.784 1,188,308 +0.19(+2.16%)
Dec 23, 2021 8.637 8.669 8.559 8.598 547,132 -0.01(-0.11%)
Dec 22, 2021 8.481 8.706 8.442 8.608 942,629 +0.06(+0.69%)
Dec 21, 2021 8.139 8.637 8.051 8.549 1,899,371 +0.61(+7.63%)
Dec 20, 2021 7.826 7.963 7.582 7.944 1,823,017 +0.11(+1.37%)
Dec 17, 2021 8.071 8.100 7.782 7.836 3,410,072 -0.21(-2.67%)
Dec 16, 2021 8.110 8.183 8.017 8.051 786,165 +0.04(+0.49%)
Dec 15, 2021 7.983 8.051 7.836 8.012 1,165,423 +0.01(+0.12%)
Dec 14, 2021 8.080 8.237 7.992 8.002 1,329,295 -0.08(-0.97%)
Dec 13, 2021 8.188 8.207 8.022 8.080 803,029 -0.16(-1.90%)
Dec 10, 2021 8.305 8.339 8.207 8.237 552,589 -0.04(-0.47%)
Dec 09, 2021 8.305 8.364 8.256 8.276 488,864 -0.08(-0.94%)
Dec 08, 2021 8.354 8.457 8.315 8.354 501,533 -0.02(-0.23%)
Dec 07, 2021 8.374 8.515 8.344 8.374 658,999 +0.04(+0.47%)
Dec 06, 2021 8.110 8.476 8.090 8.334 1,243,983 +0.29(+3.65%)
Dec 03, 2021 8.002 8.100 7.953 8.041 893,406 +0.05(+0.61%)
Dec 02, 2021 7.768 8.056 7.738 7.992 1,032,029 +0.29(+3.81%)
Dec 01, 2021 7.885 8.051 7.690 7.699 955,720 -0.06(-0.76%)
Nov 30, 2021 7.807 7.856 7.709 7.758 1,722,479 -0.15(-1.85%)
Nov 29, 2021 7.992 8.061 7.861 7.905 741,317 -0.02(-0.25%)
Nov 26, 2021 8.061 8.148 7.729 7.924 1,191,644 -0.28(-3.45%)
Nov 24, 2021 8.159 8.256 8.120 8.207 487,977 +0.05(+0.60%)
Nov 23, 2021 8.247 8.325 8.159 8.159 636,882 -0.06(-0.71%)
Nov 22, 2021 8.110 8.330 8.110 8.217 697,585 +0.11(+1.33%)
Nov 19, 2021 8.120 8.129 8.012 8.110 654,090 -0.06(-0.72%)
Nov 18, 2021 8.207 8.180 8.120 8.168 593,155 -0.04(-0.48%)
Nov 17, 2021 8.168 8.217 8.002 8.207 742,983 +0.00(+0.00%)
Nov 16, 2021 8.334 8.344 8.183 8.207 543,519 -0.11(-1.29%)
Nov 15, 2021 8.334 8.393 8.258 8.315 593,840 +0.00(+0.00%)
Nov 12, 2021 8.403 8.422 8.288 8.315 476,685 -0.07(-0.82%)
Nov 11, 2021 8.422 8.447 8.325 8.383 457,320 -0.05(-0.58%)
Nov 10, 2021 8.403 8.432 514,671 -0.01(-0.12%)
Nov 09, 2021 8.461 8.515 8.413 8.442 717,795 -0.03(-0.35%)
Nov 08, 2021 8.676 8.676 8.442 8.471 565,673 -0.21(-2.36%)
Nov 05, 2021 8.403 8.794 8.392 8.676 1,306,831 +0.35(+4.23%)
Nov 04, 2021 8.403 8.686 8.237 8.325 1,054,469 -0.08(-0.93%)
Nov 03, 2021 8.188 8.452 8.188 8.403 907,251 +0.18(+2.14%)
Nov 02, 2021 8.393 8.393 8.227 8.227 384,948 -0.14(-1.64%)
Nov 01, 2021 8.159 8.398 8.076 8.364 668,611 +0.27(+3.38%)
Oct 29, 2021 8.286 8.334 8.041 8.090 903,364 -0.24(-2.93%)
Oct 28, 2021 8.276 8.339 8.334 485,263 +0.07(+0.83%)
Oct 27, 2021 8.393 8.393 8.247 8.266 398,394 -0.12(-1.40%)
Oct 26, 2021 8.403 8.452 8.383 479,048 -0.01(-0.12%)
Oct 25, 2021 8.376 8.403 8.315 8.393 437,708 +0.03(+0.35%)
Oct 22, 2021 8.344 8.403 8.310 8.364 468,949 +0.01(+0.12%)
Oct 21, 2021 8.374 8.452 8.344 8.354 509,627 -0.05(-0.58%)
Oct 20, 2021 8.227 8.408 8.227 8.403 720,476 +0.15(+1.78%)
Oct 19, 2021 8.276 8.294 8.139 8.256 655,532 +0.00(+0.00%)
Oct 18, 2021 8.354 8.354 8.217 8.256 480,962 -0.05(-0.59%)
Oct 15, 2021 8.403 8.471 8.295 8.305 1,072,704 +0.02(+0.24%)
Oct 14, 2021 8.422 8.432 8.227 8.286 786,663 -0.11(-1.28%)
Oct 13, 2021 8.442 8.442 8.295 8.393 782,151 -0.03(-0.35%)
Oct 12, 2021 8.237 8.510 8.188 8.422 737,666 +0.21(+2.62%)
Oct 11, 2021 8.129 8.276 8.090 8.207 817,383 +0.08(+0.96%)
Oct 08, 2021 8.227 8.266 8.110 8.129 612,109 -0.28(-3.37%)
Oct 07, 2021 8.461 8.510 8.364 8.413 1,073,737 -0.03(-0.35%)
Oct 06, 2021 8.237 8.442 8.207 8.442 591,417 +0.14(+1.65%)
Oct 05, 2021 8.276 8.344 8.188 8.305 597,219 +0.04(+0.47%)
Oct 04, 2021 8.198 8.266 8.159 8.266 724,259 +0.11(+1.32%)
Oct 01, 2021 7.992 8.232 7.934 8.159 894,692 +0.30(+3.86%)
Sep 30, 2021 8.041 8.041 7.851 7.856 1,066,862 -0.13(-1.59%)
Sep 29, 2021 8.061 8.080 7.963 7.983 681,412 -0.03(-0.37%)
Sep 28, 2021 8.129 8.186 7.988 8.012 580,440 -0.13(-1.56%)
Sep 27, 2021 8.159 8.393 8.129 8.139 746,041 +0.07(+0.85%)
Sep 24, 2021 8.139 8.217 8.061 8.071 501,687 -0.09(-1.08%)
Sep 23, 2021 8.159 8.276 8.139 8.159 594,636 +0.03(+0.36%)
Sep 22, 2021 8.120 8.300 8.100 8.129 735,746 +0.08(+0.97%)
Sep 21, 2021 7.992 8.110 7.944 8.051 857,343 +0.08(+0.98%)
Sep 20, 2021 7.973 8.080 7.846 7.973 1,680,711 -0.12(-1.45%)
Sep 17, 2021 8.315 8.325 8.080 8.090 5,315,880 -0.21(-2.59%)
Sep 16, 2021 8.520 8.520 8.295 8.305 1,266,237 -0.20(-2.30%)
Sep 15, 2021 8.383 8.549 8.359 8.501 2,130,613 +0.11(+1.28%)
Sep 14, 2021 8.491 8.549 8.339 8.393 1,222,159 -0.01(-0.12%)
Sep 13, 2021 8.159 8.452 8.159 8.403 1,330,225 +0.29(+3.61%)
Sep 10, 2021 8.334 8.344 8.100 8.110 1,493,848 -0.20(-2.35%)
Sep 09, 2021 8.305 8.403 8.266 8.305 928,694 -0.05(-0.58%)
Sep 08, 2021 8.374 8.452 8.295 8.354 1,377,610 -0.05(-0.58%)
Sep 07, 2021 8.354 8.491 8.276 8.403 1,392,784 +0.08(+0.94%)
Sep 03, 2021 8.266 8.334 8.227 8.325 947,570 +0.02(+0.24%)
Sep 02, 2021 8.305 8.334 8.242 8.305 876,998 +0.00(+0.00%)
Sep 01, 2021 8.452 8.471 8.271 8.305 1,725,840 -0.12(-1.39%)
Aug 31, 2021 8.422 8.530 8.393 8.422 859,810 -0.02(-0.23%)
Aug 30, 2021 8.491 8.491 8.383 8.442 903,774 -0.04(-0.46%)
Aug 27, 2021 8.315 8.540 8.315 8.481 1,147,414 +0.18(+2.12%)
Aug 26, 2021 8.364 8.393 8.266 8.305 687,010 -0.04(-0.47%)
Aug 25, 2021 8.364 8.383 8.276 8.344 746,723 +0.03(+0.35%)
Aug 24, 2021 8.305 8.344 8.247 8.315 593,274 +0.03(+0.35%)
Aug 23, 2021 8.227 8.325 8.188 8.286 577,021 +0.08(+0.95%)
Aug 20, 2021 8.090 8.227 7.973 8.207 732,645 +0.07(+0.84%)
Aug 19, 2021 8.178 8.207 8.022 8.139 683,393 -0.09(-1.07%)
Aug 18, 2021 8.295 8.334 8.178 8.227 597,855 -0.11(-1.29%)
Aug 17, 2021 8.334 8.374 8.212 8.334 893,201 -0.05(-0.58%)
Aug 16, 2021 8.334 8.461 8.305 8.383 528,367 +0.01(+0.12%)
Aug 13, 2021 8.364 8.413 8.293 8.374 402,510 +0.01(+0.12%)
Aug 12, 2021 8.364 8.393 8.295 8.364 387,329 -0.03(-0.35%)
Aug 11, 2021 8.354 8.442 8.266 8.393 557,742 +0.06(+0.70%)
Aug 10, 2021 8.227 8.481 8.168 8.334 668,753 +0.09(+1.07%)
Aug 09, 2021 8.315 8.325 8.159 8.247 534,726 -0.11(-1.29%)
Aug 06, 2021 8.442 8.501 8.315 8.354 515,940 +0.00(+0.00%)
Aug 05, 2021 8.178 8.408 8.129 8.354 554,616 +0.33(+4.14%)
Aug 04, 2021 8.110 8.154 7.963 8.022 612,724 -0.20(-2.38%)
Aug 03, 2021 8.247 8.286 8.149 8.217 422,736 -0.02(-0.24%)
Aug 02, 2021 8.295 8.501 8.217 8.237 805,325 -0.04(-0.47%)
Jul 30, 2021 8.383 8.569 8.251 8.276 559,026 -0.17(-1.97%)
Jul 29, 2021 8.344 8.540 8.334 8.442 670,092 +0.13(+1.53%)
Jul 28, 2021 8.344 8.452 8.198 8.315 647,092 -0.03(-0.35%)
Jul 27, 2021 8.276 8.403 8.227 8.344 617,513 +0.02(+0.23%)
Jul 26, 2021 8.198 8.344 8.198 8.325 454,034 +0.12(+1.43%)
Jul 23, 2021 8.217 8.286 8.080 8.207 531,788 +0.06(+0.72%)
Jul 22, 2021 8.305 8.305 8.041 8.149 613,974 -0.14(-1.65%)
Jul 21, 2021 8.276 8.403 8.261 8.286 544,907 +0.08(+0.95%)
Jul 20, 2021 7.924 8.334 7.924 8.207 984,729 +0.30(+3.83%)
Jul 19, 2021 8.149 8.168 7.807 7.905 1,162,186 -0.34(-4.15%)
Jul 16, 2021 8.422 8.501 8.193 8.247 930,779 -0.12(-1.40%)
Jul 15, 2021 8.325 8.461 8.217 8.364 1,098,747 +0.03(+0.35%)
Jul 14, 2021 8.178 8.354 8.159 8.334 910,503 +0.17(+2.03%)
Jul 13, 2021 8.198 8.266 8.139 8.168 889,915 -0.10(-1.18%)
Jul 12, 2021 8.110 8.276 8.022 8.266 770,905 +0.14(+1.68%)
Jul 09, 2021 8.061 8.139 7.914 8.129 1,293,440 +0.15(+1.87%)
Jul 08, 2021 8.028 8.118 7.904 7.980 1,511,100 -0.14(-1.76%)
Jul 07, 2021 8.075 8.171 7.966 8.123 1,320,891 +0.05(+0.59%)
Jul 06, 2021 8.037 8.123 7.876 8.075 1,392,058 +0.10(+1.19%)
Jul 02, 2021 8.123 8.123 7.933 7.980 737,532 -0.08(-0.95%)
Jul 01, 2021 8.095 8.190 8.023 8.056 865,353 -0.02(-0.24%)
Jun 30, 2021 8.047 8.171 8.014 8.075 1,004,000 +0.03(+0.36%)
Jun 29, 2021 8.047 8.142 7.990 8.047 836,235 +0.00(+0.00%)
Jun 28, 2021 8.237 8.256 7.942 8.047 806,346 -0.15(-1.86%)
Jun 25, 2021 8.028 8.247 7.990 8.199 1,767,530 +0.18(+2.26%)
Jun 24, 2021 7.923 8.018 7.904 8.018 691,903 +0.11(+1.45%)
Jun 23, 2021 7.942 8.018 7.876 7.904 659,207 +0.00(+0.00%)
Jun 22, 2021 8.037 8.066 7.818 7.904 1,015,424 -0.13(-1.66%)
Jun 21, 2021 7.828 8.133 7.780 8.037 1,139,439 +0.30(+3.94%)
Jun 18, 2021 8.228 8.275 7.647 7.733 4,095,976 -0.60(-7.20%)
Jun 17, 2021 8.618 8.637 8.323 8.333 1,227,675 -0.32(-3.74%)
Jun 16, 2021 8.637 8.756 8.585 8.656 880,614 +0.02(+0.22%)
Jun 15, 2021 8.637 8.714 8.537 8.637 1,129,844 +0.07(+0.78%)
Jun 14, 2021 8.656 8.714 8.547 8.571 909,100 -0.09(-0.99%)
Jun 11, 2021 8.704 8.742 8.590 8.656 711,311 -0.05(-0.55%)
Jun 10, 2021 8.809 8.837 8.618 8.704 1,326,353 -0.06(-0.65%)
Jun 09, 2021 8.837 8.928 8.647 8.761 1,333,945 -0.03(-0.33%)
Jun 08, 2021 8.733 8.837 8.694 8.790 2,293,735 +0.10(+1.10%)
Jun 07, 2021 8.666 8.837 8.637 8.694 1,112,827 +0.06(+0.66%)
Jun 04, 2021 8.752 8.780 8.542 8.637 1,187,446 -0.07(-0.77%)
Jun 03, 2021 8.761 8.790 8.680 8.704 746,531 -0.04(-0.44%)
Jun 02, 2021 8.809 8.875 8.704 8.742 1,040,089 -0.01(-0.11%)
Jun 01, 2021 8.723 8.837 8.694 8.752 1,182,345 +0.09(+0.99%)
May 28, 2021 8.771 8.771 8.609 8.666 993,785 -0.09(-0.98%)
May 27, 2021 8.856 8.890 8.752 8.752 980,237 -0.06(-0.65%)
May 26, 2021 8.790 8.914 8.733 8.809 711,053 +0.02(+0.22%)
May 25, 2021 8.961 9.047 8.761 8.790 992,703 -0.11(-1.28%)
May 24, 2021 9.028 9.066 8.875 8.904 1,007,709 -0.12(-1.37%)
May 21, 2021 9.047 9.114 8.947 9.028 396,270 +0.06(+0.64%)
May 20, 2021 8.856 8.999 8.809 8.971 370,560 +0.08(+0.86%)
May 19, 2021 8.847 8.914 8.704 8.894 441,815 -0.05(-0.53%)
May 18, 2021 8.771 9.094 8.771 8.942 450,453 +0.00(+0.00%)
May 17, 2021 8.914 8.999 8.771 8.942 257,322 -0.04(-0.42%)
May 14, 2021 8.866 9.085 8.856 8.980 388,610 +0.17(+1.95%)
May 13, 2021 8.590 8.871 8.456 8.809 354,664 +0.18(+2.10%)
May 12, 2021 9.047 9.047 8.580 8.628 512,722 -0.30(-3.31%)
May 11, 2021 9.047 9.152 8.818 8.923 351,840 -0.27(-2.90%)
May 10, 2021 9.380 9.456 9.152 9.190 396,283 -0.14(-1.53%)
May 07, 2021 9.304 9.409 9.218 9.333 364,525 +0.01(+0.10%)
May 06, 2021 9.304 9.333 8.952 9.323 621,493 +0.04(+0.41%)
May 05, 2021 9.513 9.513 9.209 9.285 375,572 -0.18(-1.91%)
May 04, 2021 9.599 9.723 9.399 9.466 507,242 -0.16(-1.68%)
May 03, 2021 9.599 9.713 9.447 9.628 431,219 +0.10(+1.00%)
Apr 30, 2021 9.475 9.599 9.428 9.533 440,722 +0.00(+0.00%)
Apr 29, 2021 9.437 9.666 9.371 9.533 562,256 +0.15(+1.62%)
Apr 28, 2021 9.266 9.437 9.256 9.380 374,591 +0.12(+1.29%)
Apr 27, 2021 9.323 9.437 9.247 9.261 309,110 -0.03(-0.36%)
Apr 26, 2021 9.371 9.428 9.275 9.294 328,428 -0.01(-0.10%)
Apr 23, 2021 9.152 9.342 9.128 9.304 385,592 +0.12(+1.30%)
Apr 22, 2021 9.142 9.294 9.094 9.185 536,680 +0.00(+0.05%)
Apr 21, 2021 9.018 9.266 8.999 9.180 295,461 +0.12(+1.37%)
Apr 20, 2021 9.056 9.190 9.028 9.056 539,731 -0.07(-0.73%)
Apr 19, 2021 9.190 9.190 8.990 9.123 309,748 -0.04(-0.42%)
Apr 16, 2021 9.333 9.399 9.142 9.161 330,778 -0.15(-1.64%)
Apr 15, 2021 9.199 9.333 9.099 9.313 535,070 +0.19(+2.09%)
Apr 14, 2021 9.171 9.352 9.094 9.123 320,489 -0.08(-0.83%)
Apr 13, 2021 9.133 9.290 9.094 9.199 475,044 +0.00(+0.00%)
Apr 12, 2021 9.152 9.218 9.075 9.199 329,466 +0.09(+0.94%)
Apr 09, 2021 9.237 9.361 9.085 9.114 468,759 -0.17(-1.82%)
Apr 08, 2021 9.050 9.310 8.975 9.283 1,347,468 +0.21(+2.26%)
Apr 07, 2021 9.189 9.227 8.900 9.078 913,419 -0.08(-0.92%)
Apr 06, 2021 9.348 9.432 9.059 9.161 723,562 -0.13(-1.40%)
Apr 05, 2021 9.255 9.357 9.143 9.292 679,874 +0.09(+1.01%)
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.