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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.