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 )

N/A 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 (%)
Jan 29, 2021 7.510 7.590 7.250 7.280 554,700 -0.27(-3.58%)
Jan 28, 2021 7.680 7.830 7.510 7.550 567,288 -0.06(-0.79%)
Jan 27, 2021 7.810 7.910 7.590 7.610 667,857 -0.31(-3.91%)
Jan 26, 2021 7.790 7.945 7.730 7.920 478,150 +0.18(+2.33%)
Jan 25, 2021 7.740 7.850 7.580 7.740 379,531 -0.08(-1.02%)
Jan 22, 2021 7.790 7.890 7.570 7.820 653,200 -0.12(-1.51%)
Jan 21, 2021 7.910 7.985 7.720 7.940 754,451 +0.03(+0.38%)
Jan 20, 2021 7.870 7.940 7.786 7.910 369,830 +0.12(+1.54%)
Jan 19, 2021 7.910 7.980 7.640 7.790 616,921 +0.00(+0.00%)
Jan 15, 2021 7.630 7.800 7.520 7.790 604,500 +0.16(+2.10%)
Jan 14, 2021 7.500 7.670 7.480 7.630 381,621 +0.18(+2.42%)
Jan 13, 2021 7.330 7.510 7.310 7.450 411,871 +0.09(+1.22%)
Jan 12, 2021 7.470 7.510 7.280 7.360 475,105 -0.02(-0.27%)
Jan 11, 2021 7.600 7.670 7.310 7.380 542,975 -0.32(-4.16%)
Jan 08, 2021 7.700 7.700 7.450 7.700 747,200 -0.28(-3.51%)
Jan 07, 2021 8.240 8.250 7.926 7.980 860,852 -0.06(-0.75%)
Jan 06, 2021 7.790 8.250 7.700 8.040 986,115 +0.45(+5.93%)
Jan 05, 2021 7.470 7.640 7.470 7.590 574,767 +0.12(+1.61%)
Jan 04, 2021 7.620 7.780 7.400 7.470 738,544 +0.04(+0.54%)
Dec 31, 2020 7.430 7.430 7.430 462,760 -0.02(-0.27%)
Dec 30, 2020 7.570 7.650 7.445 7.450 462,760 -0.14(-1.84%)
Dec 29, 2020 7.620 7.780 7.450 7.590 550,986 -0.15(-1.94%)
Dec 28, 2020 7.750 7.870 7.600 7.740 424,058 +0.05(+0.65%)
Dec 24, 2020 7.680 7.730 7.490 7.690 194,100 +0.09(+1.18%)
Dec 23, 2020 7.640 7.860 7.560 7.600 415,368 +0.00(+0.00%)
Dec 22, 2020 7.870 7.950 7.573 7.600 467,179 -0.27(-3.43%)
Dec 21, 2020 8.020 8.050 7.700 7.870 669,558 -0.28(-3.44%)
Dec 18, 2020 7.990 8.150 7.730 8.150 2,600,200 +0.15(+1.88%)
Dec 17, 2020 7.790 8.000 7.621 8.000 559,717 +0.21(+2.70%)
Dec 16, 2020 7.980 7.980 7.640 7.790 982,337 -0.12(-1.52%)
Dec 15, 2020 7.650 7.918 7.540 7.910 730,972 +0.34(+4.49%)
Dec 14, 2020 7.440 7.730 7.438 7.570 538,656 +0.05(+0.66%)
Dec 11, 2020 7.600 7.700 7.440 7.520 328,600 -0.23(-2.97%)
Dec 10, 2020 7.590 7.790 7.520 7.750 278,789 +0.16(+2.11%)
Dec 09, 2020 7.750 7.810 7.450 7.590 506,406 -0.09(-1.17%)
Dec 08, 2020 7.570 7.810 7.570 7.680 423,642 -0.03(-0.39%)
Dec 07, 2020 7.980 7.980 7.650 7.710 390,156 -0.23(-2.90%)
Dec 04, 2020 7.590 7.955 7.590 7.940 387,700 +0.46(+6.15%)
Dec 03, 2020 7.580 7.620 7.450 7.480 459,536 -0.09(-1.19%)
Dec 02, 2020 7.510 7.670 7.450 7.570 454,388 -0.01(-0.13%)
Dec 01, 2020 7.530 7.840 7.490 7.580 311,072 +0.20(+2.71%)
Nov 30, 2020 8.020 8.060 7.340 7.380 965,316 -0.72(-8.89%)
Nov 27, 2020 8.250 8.280 8.025 8.100 168,600 -0.19(-2.29%)
Nov 25, 2020 8.460 8.460 8.133 8.290 311,700 -0.12(-1.43%)
Nov 24, 2020 7.990 8.460 7.940 8.410 666,976 +0.55(+7.00%)
Nov 23, 2020 7.630 7.985 7.550 7.860 510,447 +0.36(+4.80%)
Nov 20, 2020 7.340 7.540 7.150 7.500 399,700 +0.05(+0.67%)
Nov 19, 2020 7.390 7.460 7.260 7.450 215,567 +0.06(+0.81%)
Nov 18, 2020 7.370 7.670 7.360 7.390 465,121 +0.06(+0.82%)
Nov 17, 2020 7.420 7.480 7.240 7.330 437,689 -0.22(-2.91%)
Nov 16, 2020 7.550 7.690 7.370 7.550 511,760 +0.32(+4.43%)
Nov 13, 2020 7.150 7.380 7.150 7.230 716,100 +0.17(+2.41%)
Nov 12, 2020 7.310 7.380 6.960 7.060 475,413 -0.36(-4.85%)
Nov 11, 2020 7.550 7.550 7.280 7.420 423,540 -0.08(-1.13%)
Nov 10, 2020 7.250 7.560 7.000 7.505 721,085 +0.21(+2.95%)
Nov 09, 2020 6.290 7.490 6.267 7.290 1,983,863 +1.39(+23.56%)
Nov 06, 2020 6.210 6.290 5.860 5.900 452,900 -0.22(-3.59%)
Nov 05, 2020 5.980 6.180 5.980 6.120 487,816 +0.13(+2.17%)
Nov 04, 2020 6.100 6.100 5.880 5.990 408,768 -0.16(-2.60%)
Nov 03, 2020 5.950 6.210 5.860 6.150 635,518 +0.27(+4.59%)
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.