AFIN - American Finance Trust, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201914.7414.8614.4214.7814.78257,836
Nov 20, 201914.9615.0514.5814.8314.83649,000
Nov 19, 201915.1515.1815.0315.0315.03579,600
Nov 18, 201915.0515.1714.9915.1015.10605,300
Nov 15, 201914.9115.1214.8515.0015.00671,300
Nov 14, 201914.6815.0814.5914.8414.84479,200
Nov 13, 201914.6214.7414.4714.6114.61686,600
Nov 12, 201915.1015.1214.6314.6514.65498,200
Nov 11, 201914.8115.1814.7715.1215.12535,600
Nov 08, 201914.8315.0014.7614.7714.771,210,000
Nov 07, 201914.1115.0014.1014.8814.88869,900
Nov 07, 20190.092 Dividend
Nov 06, 201914.7314.9914.7014.8514.76893,500
Nov 05, 201914.9615.0514.4114.7614.672,130,600
Nov 04, 201914.9915.0914.7714.9614.87734,200
Nov 01, 201914.8415.0014.8015.0014.91520,400
Oct 31, 201914.8514.9414.6814.8014.71493,300
Oct 30, 201914.5014.9014.5014.8714.78581,600
Oct 29, 201914.4414.8014.4314.6314.54624,600
Oct 28, 201914.4214.6614.3514.4514.36447,700
Oct 25, 201914.4714.5514.3414.4214.33471,300
Oct 24, 201914.7014.8014.4714.4914.40497,800
Oct 23, 201914.6014.7514.4414.7214.63603,500
Oct 22, 201914.5014.7714.3514.6114.52542,100
Oct 21, 201914.3114.7314.2014.4514.36751,800
Oct 18, 201914.1614.3214.0514.2414.15436,500
Oct 17, 201914.3114.4814.1214.2114.12620,600
Oct 16, 201914.1514.3414.0314.2614.17416,500
Oct 15, 201913.9714.3013.8114.1914.10614,300
Oct 14, 201913.8813.9813.8013.8813.79217,500
Oct 11, 201913.9014.0013.8413.8513.76385,400
Oct 10, 201913.6413.8413.5913.7713.68481,400
Oct 10, 20190.092 Dividend
Oct 09, 201913.9013.9913.6413.6513.47708,000
Oct 08, 201913.9914.1013.8813.9413.76493,300
Oct 07, 201914.1114.2414.0514.0913.91855,500
Oct 04, 201913.8114.1913.8114.1814.00496,600
Oct 03, 201914.1014.2513.8113.8313.65902,000
Oct 02, 201913.6613.9813.6113.9813.80610,100
Oct 01, 201913.8914.0013.5513.7013.52434,000
Sep 30, 201913.8514.0313.8013.9613.78724,000
Sep 27, 201914.1014.1213.8013.8813.70525,900
Sep 26, 201913.9814.0913.8414.0713.89775,400
Sep 25, 201913.8814.1013.8813.9813.801,286,800
Sep 24, 201913.9813.9913.7313.8713.69895,900
Sep 23, 201913.9014.0013.2213.8113.63816,600
Sep 20, 201913.5513.8613.5413.8213.646,982,500
Sep 19, 201913.3713.6513.3213.5613.391,114,100
Sep 18, 201913.7313.8013.3113.3213.151,030,300
Sep 17, 201913.6013.7412.6413.7013.521,404,300
Sep 16, 201913.3813.9813.3013.6013.421,600,000
Sep 13, 201913.1113.5913.1113.3613.19746,700
Sep 12, 201912.9413.3412.9013.1612.991,177,600
Sep 11, 201912.7213.1012.6512.9712.801,405,800
Sep 10, 201912.4212.8612.3812.7212.561,247,100
Sep 09, 201911.7812.4411.7812.4112.25963,200
Sep 06, 201911.8611.9711.6811.8111.66361,100
Sep 06, 20190.092 Dividend
Sep 05, 201912.2512.3411.9311.9411.70590,500
Sep 04, 201912.0912.2412.0212.2211.97322,800
Sep 03, 201911.9612.2111.9212.1211.87360,500
Aug 30, 201911.8012.0011.8011.9711.72264,400
Aug 29, 201911.9111.9411.8211.8711.63230,600
Aug 28, 201911.7011.9011.5311.8411.60237,100
Aug 27, 201911.9611.9811.6711.7111.47350,200
Aug 26, 201911.6311.9911.6311.8511.61542,800
Aug 23, 201912.0412.1611.5711.6211.38410,300
Aug 22, 201912.1012.2311.9012.0411.79299,500
Aug 21, 201912.3112.3512.0212.1011.85261,800
Aug 20, 201912.4012.6012.2612.2712.02306,600
Aug 19, 201912.3212.5012.1312.4412.18442,200
Aug 16, 201912.2512.5412.2312.2812.03378,300
Aug 15, 201912.0812.2511.9912.2411.99390,000
Aug 14, 201911.9712.1111.9012.0811.83324,800
Aug 13, 201912.0012.1911.8412.0911.84466,600
Aug 12, 201911.9512.0511.9012.0111.76433,200
Aug 09, 201911.7512.0011.7011.9711.72380,700
Aug 08, 201911.3211.9411.3211.7811.54650,500
Aug 07, 201911.4611.7611.3911.6811.44480,300
Aug 07, 20190.092 Dividend
Aug 06, 201911.4511.7111.4011.6111.28627,200
Aug 05, 201911.7611.7911.2611.4711.15548,500
Aug 02, 201911.7911.9111.7311.8211.49413,100
Aug 01, 201911.6811.9511.6311.8111.48593,600
Jul 31, 201911.7511.9411.6611.7111.38478,800
Jul 30, 201911.5911.6911.4311.6711.34460,200
Jul 29, 201911.7011.7911.5611.6411.31245,100
Jul 26, 201911.6711.8211.6511.7211.39320,400
Jul 25, 201911.7411.7411.5611.6511.32376,300
Jul 24, 201911.4211.7611.3911.7411.41380,300
Jul 23, 201911.4111.5011.3111.4511.13449,300
Jul 22, 201911.6011.6011.3611.4111.09356,300
Jul 19, 201911.4011.6611.3411.5711.24759,500
Jul 18, 201911.3911.5211.2911.5011.17372,700
Jul 17, 201911.4511.4811.3411.4111.09556,700
Jul 16, 201911.2711.5411.2311.4411.12541,600
Jul 15, 201911.4611.4911.2411.2910.97529,600
Jul 12, 201911.3511.5311.2111.4411.12767,100
Jul 11, 201911.5011.6411.2311.3811.061,016,400
Jul 10, 201911.5011.6711.3911.5611.23658,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...