Stock Quote

American Finance Trust Inc Cl A (NQ: AFIN )

9.060 -0.310 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 9.500 9.500 9.010 9.060 488,266 -0.31(-3.31%)
May 11, 2021 9.500 9.610 9.260 9.370 335,058 -0.28(-2.90%)
May 10, 2021 9.850 9.930 9.610 9.650 377,381 -0.15(-1.53%)
May 07, 2021 9.770 9.880 9.680 9.800 347,138 +0.01(+0.10%)
May 06, 2021 9.770 9.800 9.400 9.790 591,848 +0.04(+0.41%)
May 05, 2021 9.990 9.990 9.670 9.750 357,658 -0.19(-1.91%)
May 04, 2021 10.08 10.21 9.870 9.940 483,047 -0.17(-1.68%)
May 03, 2021 10.08 10.20 9.920 10.11 410,650 +0.10(+1.00%)
Apr 30, 2021 9.950 10.08 9.900 10.01 419,700 +0.00(+0.00%)
Apr 29, 2021 9.910 10.15 9.840 10.01 535,437 +0.16(+1.62%)
Apr 28, 2021 9.730 9.910 9.720 9.850 356,723 +0.12(+1.29%)
Apr 27, 2021 9.790 9.910 9.710 9.725 294,366 -0.04(-0.36%)
Apr 26, 2021 9.840 9.900 9.740 9.760 312,762 -0.01(-0.10%)
Apr 23, 2021 9.610 9.810 9.585 9.770 367,200 +0.12(+1.30%)
Apr 22, 2021 9.600 9.760 9.550 9.645 511,081 +0.00(+0.05%)
Apr 21, 2021 9.470 9.730 9.450 9.640 281,368 +0.13(+1.37%)
Apr 20, 2021 9.510 9.650 9.480 9.510 513,986 -0.07(-0.73%)
Apr 19, 2021 9.650 9.650 9.440 9.580 294,973 -0.04(-0.42%)
Apr 16, 2021 9.800 9.870 9.600 9.620 315,000 -0.16(-1.64%)
Apr 15, 2021 9.660 9.800 9.555 9.780 509,548 +0.20(+2.09%)
Apr 14, 2021 9.630 9.820 9.550 9.580 305,202 -0.08(-0.83%)
Apr 13, 2021 9.590 9.755 9.550 9.660 452,385 +0.00(+0.00%)
Apr 12, 2021 9.610 9.680 9.530 9.660 313,751 +0.09(+0.94%)
Apr 09, 2021 9.700 9.830 9.540 9.570 446,400 -0.39(-3.92%)
Apr 08, 2021 9.710 9.990 9.630 9.960 1,255,817 +0.22(+2.26%)
Apr 07, 2021 9.860 9.900 9.550 9.740 851,291 -0.09(-0.92%)
Apr 06, 2021 10.03 10.12 9.720 9.830 674,347 -0.14(-1.40%)
Apr 05, 2021 9.930 10.04 9.810 9.970 633,631 +0.10(+1.01%)
Apr 01, 2021 9.880 9.960 9.760 9.870 445,500 +0.05(+0.51%)
Mar 31, 2021 9.910 10.04 9.740 9.820 545,524 -0.16(-1.60%)
Mar 30, 2021 9.780 10.04 9.780 9.980 287,378 +0.18(+1.84%)
Mar 29, 2021 9.870 10.18 9.790 9.800 795,237 -0.15(-1.51%)
Mar 26, 2021 9.790 9.970 9.650 9.950 331,900 +0.27(+2.79%)
Mar 25, 2021 9.570 9.720 9.260 9.680 621,823 +0.08(+0.83%)
Mar 24, 2021 9.530 10.07 9.530 9.600 737,007 +0.08(+0.84%)
Mar 23, 2021 9.420 9.650 9.350 9.520 648,559 -0.05(-0.52%)
Mar 22, 2021 9.810 9.900 9.486 9.570 570,907 -0.23(-2.40%)
Mar 19, 2021 10.03 10.23 9.760 9.805 2,471,700 -0.33(-3.21%)
Mar 18, 2021 10.26 10.35 10.02 10.13 332,794 -0.18(-1.75%)
Mar 17, 2021 10.32 10.44 10.15 10.31 424,654 -0.02(-0.19%)
Mar 16, 2021 10.51 10.51 10.28 10.33 353,272 -0.18(-1.71%)
Mar 15, 2021 10.60 10.69 10.34 10.51 377,651 -0.04(-0.38%)
Mar 12, 2021 10.34 10.57 10.28 10.55 583,900 +0.29(+2.83%)
Mar 11, 2021 10.26 10.46 10.08 10.26 439,982 -0.05(-0.48%)
Mar 10, 2021 9.850 10.33 9.780 10.31 522,507 +0.40(+4.04%)
Mar 09, 2021 10.40 10.40 9.900 9.910 812,064 -0.46(-4.48%)
Mar 08, 2021 9.910 10.62 9.880 10.38 1,029,830 +0.47(+4.80%)
Mar 05, 2021 9.900 10.00 9.500 9.900 645,500 +0.20(+2.06%)
Mar 04, 2021 9.710 10.09 9.490 9.700 909,403 +0.07(+0.78%)
Mar 03, 2021 9.230 9.690 9.170 9.625 901,806 +0.47(+5.19%)
Mar 02, 2021 8.870 9.180 8.790 9.150 735,093 +0.24(+2.69%)
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.