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 (%)
Apr 30, 2020 8.450 8.450 7.430 7.710 933,548 -0.90(-10.45%)
Apr 29, 2020 7.760 8.730 7.500 8.610 1,234,889 +1.13(+15.11%)
Apr 28, 2020 7.450 8.000 7.250 7.480 875,379 +0.34(+4.76%)
Apr 27, 2020 6.410 7.260 6.340 7.140 679,552 +0.81(+12.80%)
Apr 24, 2020 6.470 6.560 6.040 6.330 405,600 -0.14(-2.16%)
Apr 23, 2020 6.380 6.680 6.250 6.470 437,365 +0.12(+1.89%)
Apr 22, 2020 6.550 6.630 6.295 6.350 332,986 -0.05(-0.78%)
Apr 21, 2020 6.300 6.630 6.210 6.400 390,508 -0.15(-2.29%)
Apr 20, 2020 6.610 6.860 6.400 6.550 430,732 -0.25(-3.68%)
Apr 17, 2020 6.980 7.210 6.655 6.800 558,200 +0.15(+2.26%)
Apr 16, 2020 6.680 6.750 6.490 6.650 468,723 -0.09(-1.34%)
Apr 15, 2020 6.920 7.090 6.270 6.740 1,049,795 -0.45(-6.26%)
Apr 14, 2020 6.940 7.400 6.770 7.190 599,796 +0.43(+6.36%)
Apr 13, 2020 6.810 6.940 6.400 6.760 432,167 -0.18(-2.59%)
Apr 09, 2020 6.750 7.280 6.450 6.940 725,400 +0.46(+7.10%)
Apr 08, 2020 6.010 6.680 5.970 6.480 829,919 +0.66(+11.34%)
Apr 07, 2020 6.010 6.470 5.660 5.820 649,135 +0.15(+2.65%)
Apr 06, 2020 5.020 5.790 5.020 5.670 468,795 +0.69(+13.86%)
Apr 03, 2020 5.280 5.400 4.740 4.980 756,100 -0.31(-5.86%)
Apr 02, 2020 5.470 5.530 5.020 5.290 474,828 -0.09(-1.67%)
Apr 01, 2020 5.800 5.950 5.240 5.380 716,413 -0.87(-13.92%)
Mar 31, 2020 6.640 6.750 5.660 6.250 1,381,177 -0.59(-8.63%)
Mar 30, 2020 7.110 7.180 6.190 6.840 1,059,436 -0.27(-3.80%)
Mar 27, 2020 6.840 7.420 6.639 7.110 583,700 +0.03(+0.42%)
Mar 26, 2020 7.320 7.420 6.640 7.080 900,113 +0.11(+1.58%)
Mar 25, 2020 7.540 7.850 6.910 6.970 1,108,600 -0.52(-6.94%)
Mar 24, 2020 7.360 7.800 6.760 7.490 1,071,052 +0.59(+8.55%)
Mar 23, 2020 7.280 7.410 6.400 6.900 782,634 -0.32(-4.43%)
Mar 20, 2020 6.730 7.600 6.650 7.220 1,880,200 +0.61(+9.23%)
Mar 19, 2020 5.000 6.830 4.820 6.610 1,107,920 +1.82(+38.00%)
Mar 18, 2020 5.000 5.020 4.200 4.790 1,213,509 -0.54(-10.13%)
Mar 17, 2020 6.010 6.290 5.100 5.330 1,689,169 -0.51(-8.73%)
Mar 16, 2020 6.300 6.930 5.830 5.840 686,174 -1.45(-19.89%)
Mar 13, 2020 7.500 7.820 6.590 7.290 732,000 +0.41(+5.96%)
Mar 12, 2020 8.000 8.056 6.830 6.880 1,214,194 -1.64(-19.25%)
Mar 11, 2020 9.180 9.290 8.450 8.520 774,096 -0.92(-9.75%)
Mar 10, 2020 9.480 9.620 8.620 9.440 1,112,439 +0.26(+2.83%)
Mar 09, 2020 9.590 9.660 8.960 9.180 818,542 -0.93(-9.20%)
Mar 06, 2020 9.900 10.32 9.800 10.11 434,100 -0.27(-2.60%)
Mar 05, 2020 10.84 10.85 10.10 10.38 624,722 -0.65(-5.89%)
Mar 04, 2020 10.89 11.07 10.74 11.03 503,537 +0.32(+2.99%)
Mar 03, 2020 10.72 11.20 10.52 10.71 651,635 -0.04(-0.37%)
Mar 02, 2020 10.34 10.75 10.19 10.75 528,978 +0.35(+3.37%)
Feb 28, 2020 10.00 10.82 9.400 10.40 1,018,100 -0.56(-5.11%)
Feb 27, 2020 11.66 11.89 10.89 10.96 1,013,913 -1.16(-9.57%)
Feb 26, 2020 12.51 12.60 11.98 12.12 661,702 -0.29(-2.34%)
Feb 25, 2020 12.85 12.91 12.29 12.41 410,983 -0.47(-3.65%)
Feb 24, 2020 13.00 13.10 12.86 12.88 318,071 -0.33(-2.50%)
Feb 21, 2020 12.95 13.26 12.93 13.21 457,800 +0.28(+2.17%)
Feb 20, 2020 12.93 13.10 12.90 12.93 306,885 +0.00(+0.00%)
Feb 19, 2020 13.38 13.38 12.90 12.93 391,354 -0.48(-3.58%)
Feb 18, 2020 13.42 13.51 13.30 13.41 352,015 +0.00(+0.00%)
Feb 14, 2020 13.48 13.53 13.39 13.41 280,800 -0.05(-0.37%)
Feb 13, 2020 13.25 13.49 13.23 13.46 314,614 +0.15(+1.13%)
Feb 12, 2020 13.30 13.36 13.13 13.31 555,975 +0.09(+0.68%)
Feb 11, 2020 13.28 13.49 13.16 13.22 373,898 -0.02(-0.15%)
Feb 10, 2020 13.25 13.38 13.19 13.24 291,091 +0.05(+0.38%)
Feb 07, 2020 13.32 13.48 13.05 13.19 330,600 -0.35(-2.58%)
Feb 06, 2020 13.52 13.66 13.48 13.54 589,352 +0.10(+0.74%)
Feb 05, 2020 13.17 13.57 13.16 13.44 588,124 +0.25(+1.90%)
Feb 04, 2020 13.14 13.29 13.05 13.19 348,101 +0.06(+0.50%)
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.