Financial News

American Finance Trust Inc Cl A (NQ: AFIN )

9.260 +0.200 (+2.21%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 13, 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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback