American Finance Trust In... (AFINO)
NASDAQ: AFINO
· Real-Time Price · USD
25.66
0.02 (0.08%)
At close: Feb 15, 2022, 6:00 AM
AFINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2022 | 25.70 | 25.70 | 25.61 | 25.66 | 25.66 | -0.16% | 11,543 |
| Feb 11, 2022 | 25.90 | 25.90 | 25.62 | 25.70 | 25.70 | -0.58% | 86,858 |
| Feb 10, 2022 | 25.82 | 25.89 | 25.57 | 25.85 | 25.85 | 0.04% | 6,837 |
| Feb 9, 2022 | 26.00 | 26.02 | 25.84 | 25.84 | 25.84 | -1.22% | 14,295 |
| Feb 8, 2022 | 26.22 | 26.30 | 26.02 | 26.16 | 26.16 | -0.68% | 12,532 |
| Feb 7, 2022 | 26.50 | 26.50 | 26.23 | 26.34 | 26.34 | -0.23% | 2,439 |
| Feb 4, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 496 |
| Feb 3, 2022 | 26.54 | 26.65 | 26.40 | 26.60 | 26.60 | 0.19% | 5,614 |
| Feb 2, 2022 | 26.75 | 26.82 | 26.55 | 26.55 | 26.55 | -0.64% | 9,332 |
| Feb 1, 2022 | 26.62 | 26.72 | 26.56 | 26.72 | 26.72 | 0.07% | 7,460 |
| Jan 31, 2022 | 26.44 | 26.70 | 26.40 | 26.70 | 26.70 | 0.95% | 10,374 |
| Jan 28, 2022 | 26.26 | 26.45 | 26.20 | 26.45 | 26.45 | 0.72% | 6,261 |
| Jan 27, 2022 | 26.60 | 26.70 | 26.26 | 26.26 | 26.26 | -1.61% | 17,139 |
| Jan 26, 2022 | 26.55 | 26.82 | 26.55 | 26.69 | 26.69 | 0.53% | 21,356 |
| Jan 25, 2022 | 26.60 | 26.60 | 26.41 | 26.55 | 26.55 | -0.19% | 5,773 |
| Jan 24, 2022 | 26.49 | 26.60 | 26.20 | 26.60 | 26.60 | 0.38% | 17,396 |
| Jan 21, 2022 | 26.77 | 26.77 | 26.43 | 26.50 | 26.50 | -0.93% | 14,629 |
| Jan 20, 2022 | 26.67 | 26.84 | 26.65 | 26.75 | 26.75 | 0.38% | 14,507 |
| Jan 19, 2022 | 26.57 | 26.65 | 26.54 | 26.65 | 26.65 | -0.19% | 12,833 |
| Jan 18, 2022 | 26.78 | 26.78 | 26.47 | 26.70 | 26.70 | -0.52% | 6,000 |