American Finance Trust Inc Cl A (NQ: AFIN )

7.615 UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.