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 (%)
Feb 26, 2021 8.960 9.150 8.830 8.860 917,900 -0.14(-1.56%)
Feb 25, 2021 9.020 9.410 8.980 9.000 500,682 -0.17(-1.85%)
Feb 24, 2021 9.240 9.470 9.160 9.170 456,489 +0.01(+0.11%)
Feb 23, 2021 8.960 9.357 8.848 9.160 828,518 +0.22(+2.46%)
Feb 22, 2021 8.430 8.980 8.410 8.940 692,954 +0.49(+5.80%)
Feb 19, 2021 8.350 8.500 8.350 8.450 353,500 +0.12(+1.44%)
Feb 18, 2021 8.400 8.450 8.310 8.330 327,274 -0.07(-0.83%)
Feb 17, 2021 8.480 8.500 8.270 8.400 391,643 -0.15(-1.75%)
Feb 16, 2021 8.460 8.670 8.420 8.550 676,344 +0.13(+1.54%)
Feb 12, 2021 8.180 8.430 8.105 8.420 406,800 +0.24(+2.93%)
Feb 11, 2021 8.180 8.360 8.095 8.180 426,089 +0.07(+0.86%)
Feb 10, 2021 8.100 8.340 8.080 8.110 446,464 +0.09(+1.12%)
Feb 09, 2021 7.900 8.080 7.870 8.020 429,772 +0.11(+1.39%)
Feb 08, 2021 7.850 7.960 7.800 7.910 482,401 +0.10(+1.28%)
Feb 05, 2021 7.800 7.870 7.690 7.810 266,600 +0.08(+1.03%)
Feb 04, 2021 7.520 7.780 7.500 7.730 355,668 +0.20(+2.66%)
Feb 03, 2021 7.440 7.530 7.366 7.530 348,271 +0.02(+0.27%)
Feb 02, 2021 7.500 7.530 7.370 7.510 327,845 +0.06(+0.81%)
Feb 01, 2021 7.370 7.460 7.230 7.450 394,536 +0.17(+2.34%)
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%)
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.