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 (%)
Jul 31, 2020 6.546 6.609 6.306 6.497 653,547 -0.08(-1.28%)
Jul 30, 2020 6.635 6.751 6.502 6.582 365,012 -0.20(-2.89%)
Jul 29, 2020 6.609 6.813 6.582 6.778 456,141 +0.22(+3.39%)
Jul 28, 2020 6.271 6.591 6.244 6.555 396,530 +0.18(+2.86%)
Jul 27, 2020 6.288 6.386 6.066 6.373 376,060 +0.12(+1.92%)
Jul 24, 2020 6.351 6.395 6.235 6.253 344,031 -0.11(-1.68%)
Jul 23, 2020 6.368 6.466 6.262 6.360 343,674 -0.05(-0.83%)
Jul 22, 2020 6.315 6.493 6.244 6.413 463,204 +0.05(+0.84%)
Jul 21, 2020 6.324 6.546 6.288 6.360 408,784 +0.09(+1.42%)
Jul 20, 2020 6.386 6.449 6.253 6.271 361,500 -0.20(-3.03%)
Jul 17, 2020 6.449 6.533 6.377 6.466 284,781 -0.03(-0.41%)
Jul 16, 2020 6.564 6.706 6.449 6.493 472,794 -0.14(-2.14%)
Jul 15, 2020 6.698 6.715 6.475 6.635 479,669 +0.16(+2.47%)
Jul 14, 2020 6.449 6.609 6.386 6.475 356,321 +0.07(+1.11%)
Jul 13, 2020 6.546 6.609 6.297 6.404 327,299 +0.01(+0.14%)
Jul 10, 2020 6.244 6.431 6.217 6.395 799,142 +0.00(+0.01%)
Jul 09, 2020 6.571 6.588 6.253 6.394 496,881 -0.19(-2.94%)
Jul 08, 2020 6.615 6.756 6.456 6.588 332,490 -0.04(-0.66%)
Jul 07, 2020 6.949 6.949 6.579 6.632 395,308 -0.41(-5.87%)
Jul 06, 2020 7.205 7.302 6.914 7.046 369,515 +0.06(+0.88%)
Jul 02, 2020 7.354 7.478 6.941 6.985 394,538 -0.19(-2.70%)
Jul 01, 2020 7.046 7.293 7.011 7.178 400,129 +0.19(+2.71%)
Jun 30, 2020 6.791 7.161 6.791 6.989 627,121 +0.06(+0.83%)
Jun 29, 2020 6.720 6.967 6.667 6.932 514,621 +0.25(+3.69%)
Jun 26, 2020 6.544 6.870 6.430 6.685 1,618,801 +0.06(+0.93%)
Jun 25, 2020 6.333 6.632 6.218 6.623 483,387 +0.20(+3.16%)
Jun 24, 2020 6.562 6.606 6.095 6.421 754,592 -0.28(-4.21%)
Jun 23, 2020 6.861 6.932 6.632 6.703 504,351 -0.10(-1.42%)
Jun 22, 2020 7.231 7.354 6.773 6.800 587,169 -0.59(-7.99%)
Jun 19, 2020 7.628 7.628 7.222 7.390 2,275,041 -0.13(-1.76%)
Jun 18, 2020 7.487 7.654 7.381 7.522 546,818 -0.04(-0.47%)
Jun 17, 2020 7.901 7.962 7.469 7.557 790,067 -0.26(-3.38%)
Jun 16, 2020 8.367 8.367 7.610 7.821 606,544 +0.28(+3.74%)
Jun 15, 2020 7.055 7.751 7.055 7.539 748,218 +0.05(+0.71%)
Jun 12, 2020 7.522 7.592 7.081 7.487 534,529 +0.35(+4.94%)
Jun 11, 2020 6.764 7.451 6.764 7.134 741,669 -0.48(-6.25%)
Jun 10, 2020 7.962 7.962 7.460 7.610 378,021 -0.43(-5.37%)
Jun 09, 2020 8.376 8.376 7.936 8.041 422,849 -0.48(-5.58%)
Jun 08, 2020 8.015 8.548 8.015 8.517 640,027 +0.69(+8.77%)
Jun 05, 2020 7.962 8.561 7.751 7.830 760,125 +0.25(+3.26%)
Jun 04, 2020 7.600 7.845 7.417 7.583 496,418 -0.03(-0.46%)
Jun 03, 2020 7.032 7.653 7.015 7.618 774,438 +0.69(+9.96%)
Jun 02, 2020 6.901 6.954 6.683 6.928 709,207 +0.19(+2.85%)
Jun 01, 2020 6.456 6.945 6.421 6.735 595,761 +0.34(+5.33%)
May 29, 2020 6.491 6.665 6.351 6.395 674,803 -0.24(-3.68%)
May 28, 2020 7.242 7.242 6.561 6.639 518,025 -0.45(-6.40%)
May 27, 2020 7.198 7.260 6.955 7.094 760,596 +0.11(+1.63%)
May 26, 2020 6.674 7.076 6.552 6.980 472,028 +0.59(+9.15%)
May 22, 2020 6.499 6.499 6.159 6.395 263,167 -0.04(-0.61%)
May 21, 2020 6.299 6.517 6.211 6.434 292,291 +0.12(+1.87%)
May 20, 2020 6.307 6.473 6.176 6.316 339,954 +0.12(+1.97%)
May 19, 2020 6.185 6.351 5.949 6.194 471,666 -0.04(-0.70%)
May 18, 2020 5.862 6.334 5.862 6.237 629,615 +0.70(+12.62%)
May 15, 2020 5.608 5.643 5.311 5.539 570,406 +0.03(+0.48%)
May 14, 2020 5.346 5.626 5.119 5.512 543,652 +0.00(+0.00%)
May 13, 2020 5.547 5.696 5.285 5.512 535,782 -0.14(-2.47%)
May 12, 2020 6.036 6.089 5.635 5.652 648,916 -0.43(-7.04%)
May 11, 2020 6.368 6.517 6.041 6.080 613,327 -0.44(-6.70%)
May 08, 2020 6.176 6.596 6.080 6.517 404,653 +0.43(+7.03%)
May 07, 2020 6.045 6.810 5.837 6.089 679,425 +0.11(+1.76%)
May 06, 2020 6.044 6.192 5.715 5.983 588,160 -0.08(-1.28%)
May 05, 2020 6.217 6.416 5.994 6.061 410,574 +0.00(+0.00%)
May 04, 2020 6.182 6.225 5.802 6.061 605,219 -0.29(-4.63%)
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.