American Finance Trust In... (AFIN)
NASDAQ: AFIN
· Real-Time Price · USD
8.23
-0.03 (-0.36%)
At close: Feb 15, 2022, 6:00 AM
AFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2022 | 8.28 | 8.35 | 8.19 | 8.23 | 8.23 | -0.36% | 633,480 |
| Feb 11, 2022 | 8.13 | 8.34 | 8.13 | 8.26 | 8.26 | 1.60% | 788,021 |
| Feb 10, 2022 | 8.20 | 8.33 | 8.10 | 8.13 | 8.13 | -0.85% | 787,164 |
| Feb 9, 2022 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 0.99% | 633,729 |
| Feb 8, 2022 | 8.15 | 8.20 | 8.07 | 8.12 | 8.12 | 0.12% | 699,618 |
| Feb 7, 2022 | 8.18 | 8.18 | 8.07 | 8.11 | 8.11 | 0.37% | 551,545 |
| Feb 4, 2022 | 8.10 | 8.15 | 7.98 | 8.08 | 8.08 | -0.49% | 895,221 |
| Feb 3, 2022 | 8.25 | 8.26 | 8.12 | 8.12 | 8.12 | -1.58% | 582,483 |
| Feb 2, 2022 | 8.21 | 8.28 | 8.18 | 8.25 | 8.25 | 0.86% | 1,108,775 |
| Feb 1, 2022 | 8.26 | 8.27 | 8.11 | 8.18 | 8.18 | -0.97% | 741,268 |
| Jan 31, 2022 | 8.13 | 8.26 | 8.07 | 8.26 | 8.26 | 0.49% | 815,381 |
| Jan 28, 2022 | 8.04 | 8.22 | 7.94 | 8.22 | 8.22 | 1.99% | 1,437,744 |
| Jan 27, 2022 | 8.13 | 8.26 | 7.99 | 8.06 | 8.06 | -1.10% | 1,062,321 |
| Jan 26, 2022 | 8.42 | 8.55 | 8.05 | 8.15 | 8.15 | -2.74% | 1,221,148 |
| Jan 25, 2022 | 8.21 | 8.44 | 8.10 | 8.38 | 8.38 | 1.21% | 1,016,781 |
| Jan 24, 2022 | 8.24 | 8.30 | 7.94 | 8.28 | 8.28 | -0.48% | 1,026,295 |
| Jan 21, 2022 | 8.37 | 8.40 | 8.27 | 8.32 | 8.32 | -0.83% | 974,448 |
| Jan 20, 2022 | 8.62 | 8.74 | 8.38 | 8.39 | 8.39 | -3.12% | 733,524 |
| Jan 19, 2022 | 8.82 | 8.86 | 8.64 | 8.66 | 8.66 | -1.59% | 1,345,370 |
| Jan 18, 2022 | 8.92 | 8.97 | 8.78 | 8.80 | 8.80 | -1.35% | 1,126,614 |