U.S. markets open in 14 minutes

American Finance Trust, Inc. (AFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.91+0.12 (+1.54%)
At close: 4:00PM EST

8.05 +0.14 (1.77%)
Before hours: 9:14AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20217.877.947.797.917.91369,800
Jan 19, 20217.917.987.647.797.79616,900
Jan 15, 20217.637.807.527.797.79604,500
Jan 14, 20217.507.677.487.637.63381,600
Jan 13, 20217.337.517.317.457.45412,300
Jan 12, 20217.477.517.287.367.36475,100
Jan 11, 20217.607.677.317.387.38543,000
Jan 08, 20217.707.707.457.707.70747,200
Jan 08, 20210.213 Dividend
Jan 07, 20218.248.257.937.987.77860,800
Jan 06, 20217.798.257.708.047.83986,100
Jan 05, 20217.477.647.477.597.39576,600
Jan 04, 20217.627.787.407.477.27738,500
Dec 31, 20207.357.477.297.437.23475,900
Dec 30, 20207.577.657.447.457.25462,800
Dec 29, 20207.627.787.457.597.39551,000
Dec 28, 20207.757.877.607.747.53424,100
Dec 24, 20207.687.737.497.697.48194,100
Dec 23, 20207.647.867.567.607.40415,400
Dec 22, 20207.877.957.577.607.40467,200
Dec 21, 20208.028.057.707.877.66669,600
Dec 18, 20207.998.157.738.157.932,600,200
Dec 17, 20207.798.007.628.007.79559,700
Dec 16, 20207.987.987.647.797.58982,300
Dec 15, 20207.657.927.547.917.70731,000
Dec 14, 20207.447.737.447.577.37538,700
Dec 11, 20207.607.707.447.527.32328,700
Dec 10, 20207.597.797.527.757.54278,800
Dec 09, 20207.757.817.457.597.39506,400
Dec 08, 20207.577.817.577.687.48423,600
Dec 07, 20207.987.987.657.717.50390,200
Dec 04, 20207.597.967.597.947.73387,800
Dec 03, 20207.587.627.457.487.28459,500
Dec 02, 20207.517.677.457.577.37454,400
Dec 01, 20207.537.847.497.587.38311,100
Nov 30, 20208.028.067.347.387.18965,300
Nov 27, 20208.258.288.038.107.88168,700
Nov 25, 20208.468.468.138.298.07311,700
Nov 24, 20207.998.467.948.418.19666,900
Nov 23, 20207.637.997.557.867.65510,400
Nov 20, 20207.347.547.157.507.30399,700
Nov 19, 20207.397.467.267.457.25215,600
Nov 18, 20207.377.677.367.397.19465,100
Nov 17, 20207.427.487.247.337.13437,700
Nov 16, 20207.557.697.377.557.35511,800
Nov 13, 20207.157.387.157.237.04716,100
Nov 12, 20207.317.386.967.066.87475,400
Nov 11, 20207.557.557.287.427.22423,500
Nov 10, 20207.257.567.007.517.31721,100
Nov 09, 20206.307.496.277.297.101,983,900
Nov 06, 20206.216.295.865.905.74452,900
Nov 05, 20205.986.185.986.125.96487,800
Nov 04, 20206.106.105.885.995.83408,800
Nov 03, 20205.956.215.866.155.99635,500
Nov 02, 20206.006.005.725.885.72547,900
Oct 30, 20205.825.885.715.775.62685,200
Oct 29, 20205.565.775.405.725.57445,000
Oct 28, 20205.615.705.515.615.46510,200
Oct 27, 20205.935.985.735.755.60468,700
Oct 26, 20206.086.105.865.975.81304,000
Oct 23, 20206.196.386.076.155.99277,200
Oct 22, 20205.986.185.906.155.99368,000
Oct 21, 20206.056.055.806.005.84611,600
Oct 20, 20205.966.165.966.025.86270,000
Oct 19, 20206.156.255.925.935.77554,400
Oct 16, 20206.366.376.156.166.00349,600
Oct 15, 20206.286.556.216.436.26350,200
Oct 14, 20206.436.566.276.276.10325,700
Oct 13, 20206.676.776.436.476.30434,200
Oct 12, 20206.776.826.576.736.55399,700
Oct 09, 20206.826.846.576.646.46308,100
Oct 08, 20206.646.836.556.826.64338,900
Oct 07, 20206.696.846.556.596.41703,900
Oct 06, 20206.706.866.576.636.45602,200
Oct 05, 20206.656.676.496.666.48364,500
Oct 02, 20206.216.576.216.556.38487,800
Oct 01, 20206.276.376.186.346.17328,300
Sep 30, 20206.186.346.116.276.10451,000
Sep 29, 20206.326.356.086.226.05381,500
Sep 28, 20206.126.376.126.336.16444,400
Sep 25, 20205.906.085.896.045.88380,800
Sep 24, 20206.036.145.785.955.79568,700
Sep 23, 20206.236.365.905.935.77645,600
Sep 22, 20206.256.406.126.226.05563,900
Sep 21, 20206.516.566.176.246.07875,200
Sep 18, 20206.966.966.546.646.461,991,700
Sep 17, 20206.857.006.786.866.68481,200
Sep 16, 20206.897.026.826.946.75460,300
Sep 15, 20206.957.136.836.866.68600,400
Sep 14, 20206.746.956.706.936.75468,700
Sep 11, 20206.816.896.626.696.51411,900
Sep 10, 20206.866.966.786.806.62411,100
Sep 09, 20206.896.986.806.866.68461,800
Sep 08, 20206.846.976.716.846.66450,800
Sep 04, 20206.886.916.746.866.68566,700
Sep 04, 20200.071 Dividend
Sep 03, 20206.957.166.886.976.71576,100
Sep 02, 20206.716.976.636.956.70425,400
Sep 01, 20206.836.886.666.716.46394,900
Aug 31, 20207.057.056.756.846.59506,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...