FinancialContent is the trusted provider of stock market information to the media industry.
American Finance Trust Inc Cl A (NQ: AFIN)
12.04   UNCHANGED
Official Closing Price  /  Updated: 4:36 PM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2019 12.10 12.23 11.90 12.04 299,510 -0.06(-0.50%)
Aug 21, 2019 12.31 12.35 12.02 12.10 261,809 -0.17(-1.39%)
Aug 20, 2019 12.40 12.60 12.26 12.27 306,633 -0.17(-1.37%)
Aug 19, 2019 12.32 12.50 12.13 12.44 442,174 +0.16(+1.30%)
Aug 16, 2019 12.25 12.54 12.23 12.28 378,200 +0.04(+0.33%)
Aug 15, 2019 12.08 12.25 11.98 12.24 390,042 +0.16(+1.32%)
Aug 14, 2019 11.97 12.11 11.90 12.08 324,793 -0.01(-0.08%)
Aug 13, 2019 12.00 12.19 11.84 12.09 466,864 +0.08(+0.71%)
Aug 12, 2019 11.95 12.05 11.90 12.01 433,227 +0.04(+0.29%)
Aug 09, 2019 11.75 12.00 11.70 11.97 381,500 +0.19(+1.61%)
Aug 08, 2019 11.32 11.94 11.32 11.78 650,534 +0.10(+0.86%)
Aug 07, 2019 11.46 11.76 11.39 11.68 480,319 +0.07(+0.60%)
Aug 06, 2019 11.45 11.71 11.40 11.61 627,197 +0.14(+1.22%)
Aug 05, 2019 11.76 11.79 11.26 11.47 548,489 -0.35(-2.96%)
Aug 02, 2019 11.79 11.91 11.73 11.82 413,100 +0.01(+0.08%)
Aug 01, 2019 11.68 11.95 11.63 11.81 593,649 +0.10(+0.85%)
Jul 31, 2019 11.67 11.94 11.66 11.71 478,960 +0.04(+0.34%)
Jul 30, 2019 11.59 11.69 11.43 11.67 461,176 +0.03(+0.26%)
Jul 29, 2019 11.70 11.79 11.56 11.64 245,122 -0.08(-0.68%)
Jul 26, 2019 11.67 11.82 11.65 11.72 320,300 +0.07(+0.60%)
Jul 25, 2019 11.74 11.74 11.56 11.65 376,323 -0.09(-0.77%)
Jul 24, 2019 11.42 11.76 11.39 11.74 380,258 +0.29(+2.53%)
Jul 23, 2019 11.41 11.50 11.31 11.45 449,305 +0.04(+0.35%)
Jul 22, 2019 11.60 11.60 11.36 11.41 356,278 -0.16(-1.38%)
Jul 19, 2019 11.40 11.65 11.34 11.57 759,400 +0.07(+0.61%)
Jul 18, 2019 11.39 11.52 11.29 11.50 372,659 +0.09(+0.79%)
Jul 17, 2019 11.45 11.47 11.34 11.41 556,687 -0.03(-0.26%)
Jul 16, 2019 11.27 11.54 11.23 11.44 541,624 +0.15(+1.33%)
Jul 15, 2019 11.46 11.49 11.24 11.29 529,637 -0.15(-1.31%)
Jul 12, 2019 11.35 11.53 11.21 11.44 767,100 +0.06(+0.53%)
Jul 11, 2019 11.50 11.64 11.23 11.38 1,016,396 -0.18(-1.56%)
Jul 10, 2019 11.50 11.67 11.39 11.56 658,512 -0.04(-0.34%)
Jul 09, 2019 11.37 11.68 11.35 11.60 941,893 +0.24(+2.11%)
Jul 08, 2019 11.21 11.39 11.10 11.36 522,631 +0.11(+0.98%)
Jul 05, 2019 11.19 11.30 10.96 11.25 507,900 +0.01(+0.09%)
Jul 03, 2019 11.03 11.35 11.03 11.24 361,800 +0.19(+1.72%)
Jul 02, 2019 10.85 11.09 10.80 11.05 918,175 +0.27(+2.50%)
Jul 01, 2019 10.90 10.99 10.59 10.78 832,547 -0.12(-1.10%)
Jun 28, 2019 10.75 11.07 10.74 10.90 14,654,400 +0.14(+1.30%)
Jun 27, 2019 10.36 10.85 10.36 10.76 1,189,351 +0.43(+4.16%)
Jun 26, 2019 10.64 10.69 10.17 10.33 1,436,153 -0.31(-2.91%)
Jun 25, 2019 10.69 10.83 10.57 10.64 1,044,963 -0.05(-0.47%)
Jun 24, 2019 10.61 10.86 10.61 10.69 808,136 +0.02(+0.19%)
Jun 21, 2019 11.16 11.16 10.60 10.67 981,900 -0.49(-4.39%)
Jun 20, 2019 11.15 11.35 11.11 11.16 548,763 +0.08(+0.72%)
Jun 19, 2019 10.94 11.16 10.74 11.08 690,915 +0.09(+0.82%)
Jun 18, 2019 11.00 11.15 10.87 10.99 717,116 +0.09(+0.83%)
Jun 17, 2019 10.82 10.99 10.73 10.90 570,297 +0.13(+1.21%)
Jun 14, 2019 10.67 10.85 10.50 10.77 526,300 +0.11(+1.03%)
Jun 13, 2019 10.49 10.79 10.40 10.66 517,642 +0.21(+2.01%)
Jun 12, 2019 10.34 10.65 10.31 10.45 763,160 +0.10(+0.97%)
Jun 11, 2019 10.31 10.39 9.980 10.35 831,018 +0.03(+0.29%)
Jun 10, 2019 10.43 10.66 10.18 10.32 714,943 -0.11(-1.05%)
Jun 07, 2019 10.19 10.45 10.17 10.43 706,400 +0.17(+1.66%)
Jun 06, 2019 10.44 10.49 10.14 10.26 384,243 -0.17(-1.63%)
Jun 05, 2019 10.20 10.47 10.03 10.43 509,020 +0.27(+2.66%)
Jun 04, 2019 10.12 10.19 9.940 10.16 495,818 +0.07(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.