American Finance Trust Inc Cl A (NQ: AFIN )

8.920 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 8.860 8.980 8.810 8.920 582,078 +0.01(+0.11%)
Jan 13, 2022 8.950 9.060 8.870 8.910 609,086 +0.03(+0.34%)
Jan 12, 2022 9.050 9.090 8.870 8.880 1,098,034 -0.39(-4.21%)
Jan 11, 2022 9.370 9.370 9.220 9.270 1,762,557 -0.03(-0.32%)
Jan 10, 2022 9.250 9.325 9.230 9.300 1,383,833 +0.03(+0.32%)
Jan 07, 2022 9.310 9.360 9.250 9.270 945,041 -0.02(-0.22%)
Jan 06, 2022 9.400 9.440 9.235 9.290 1,154,707 -0.07(-0.75%)
Jan 05, 2022 9.390 9.480 9.300 9.360 949,314 +0.02(+0.21%)
Jan 04, 2022 9.230 9.410 9.190 9.340 965,301 +0.17(+1.85%)
Jan 03, 2022 9.150 9.255 9.065 9.170 1,555,874 +0.05(+0.55%)
Dec 31, 2021 9.150 9.170 9.060 9.120 507,446 +0.06(+0.66%)
Dec 30, 2021 9.030 9.180 9.010 9.060 526,766 +0.05(+0.55%)
Dec 29, 2021 8.990 9.030 8.810 9.010 866,002 +0.07(+0.78%)
Dec 28, 2021 9.000 9.085 8.910 8.940 806,390 -0.05(-0.56%)
Dec 27, 2021 8.790 9.000 8.680 8.990 1,161,068 +0.19(+2.16%)
Dec 23, 2021 8.840 8.872 8.760 8.800 534,590 -0.01(-0.11%)
Dec 22, 2021 8.680 8.910 8.640 8.810 921,021 +0.06(+0.69%)
Dec 21, 2021 8.330 8.840 8.240 8.750 1,855,831 +0.62(+7.63%)
Dec 20, 2021 8.010 8.150 7.760 8.130 1,781,228 +0.11(+1.37%)
Dec 17, 2021 8.260 8.290 7.965 8.020 3,331,902 -0.22(-2.67%)
Dec 16, 2021 8.300 8.375 8.205 8.240 768,144 +0.04(+0.49%)
Dec 15, 2021 8.170 8.240 8.020 8.200 1,138,708 +0.01(+0.12%)
Dec 14, 2021 8.270 8.430 8.180 8.190 1,298,823 -0.08(-0.97%)
Dec 13, 2021 8.380 8.400 8.210 8.270 784,621 -0.16(-1.90%)
Dec 10, 2021 8.500 8.535 8.400 8.430 539,922 -0.04(-0.47%)
Dec 09, 2021 8.500 8.560 8.450 8.470 477,658 -0.08(-0.94%)
Dec 08, 2021 8.550 8.655 8.510 8.550 490,037 -0.02(-0.23%)
Dec 07, 2021 8.570 8.715 8.540 8.570 643,893 +0.04(+0.47%)
Dec 06, 2021 8.300 8.675 8.280 8.530 1,215,467 +0.30(+3.65%)
Dec 03, 2021 8.190 8.290 8.140 8.230 872,927 +0.05(+0.61%)
Dec 02, 2021 7.950 8.245 7.920 8.180 1,008,372 +0.30(+3.81%)
Dec 01, 2021 8.070 8.240 7.870 7.880 933,812 -0.06(-0.76%)
Nov 30, 2021 7.990 8.040 7.890 7.940 1,682,994 -0.15(-1.85%)
Nov 29, 2021 8.180 8.250 8.045 8.090 724,324 -0.02(-0.25%)
Nov 26, 2021 8.250 8.339 7.910 8.110 1,164,328 -0.29(-3.45%)
Nov 24, 2021 8.350 8.450 8.310 8.400 476,791 +0.05(+0.60%)
Nov 23, 2021 8.440 8.520 8.350 8.350 622,283 -0.06(-0.71%)
Nov 22, 2021 8.300 8.525 8.300 8.410 681,594 +0.11(+1.33%)
Nov 19, 2021 8.310 8.320 8.200 8.300 639,096 -0.06(-0.72%)
Nov 18, 2021 8.400 8.372 8.310 8.360 579,558 -0.04(-0.48%)
Nov 17, 2021 8.360 8.410 8.190 8.400 725,952 +0.00(+0.00%)
Nov 16, 2021 8.530 8.540 8.375 8.400 531,060 -0.11(-1.29%)
Nov 15, 2021 8.530 8.590 8.452 8.510 580,228 +0.00(+0.00%)
Nov 12, 2021 8.600 8.620 8.482 8.510 465,758 -0.07(-0.82%)
Nov 11, 2021 8.620 8.645 8.520 8.580 446,837 -0.05(-0.58%)
Nov 10, 2021 8.600 8.630 502,873 -0.01(-0.12%)
Nov 09, 2021 8.660 8.715 8.610 8.640 701,341 -0.03(-0.35%)
Nov 08, 2021 8.880 8.880 8.640 8.670 552,706 -0.21(-2.36%)
Nov 05, 2021 8.600 9.000 8.589 8.880 1,276,874 +0.36(+4.23%)
Nov 04, 2021 8.600 8.890 8.430 8.520 1,030,297 -0.08(-0.93%)
Nov 03, 2021 8.380 8.650 8.380 8.600 886,454 +0.18(+2.14%)
Nov 02, 2021 8.590 8.590 8.420 8.420 376,124 -0.14(-1.64%)
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.