American Finance Trust In... (AFINP)
NASDAQ: AFINP
· Real-Time Price · USD
25.91
-0.47 (-1.78%)
At close: Feb 15, 2022, 6:00 AM
AFINP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2022 | 26.50 | 26.50 | 25.90 | 25.91 | 25.91 | -1.78% | 12,257 |
| Feb 11, 2022 | 26.28 | 26.40 | 26.24 | 26.38 | 26.38 | -0.75% | 6,473 |
| Feb 10, 2022 | 26.50 | 26.58 | 26.41 | 26.58 | 26.58 | -0.08% | 10,479 |
| Feb 9, 2022 | 26.50 | 26.69 | 26.50 | 26.60 | 26.60 | -0.26% | 5,050 |
| Feb 8, 2022 | 26.05 | 26.70 | 26.05 | 26.67 | 26.67 | 0.11% | 7,298 |
| Feb 7, 2022 | 26.49 | 26.67 | 26.41 | 26.64 | 26.64 | 0.53% | 18,904 |
| Feb 4, 2022 | 26.21 | 26.61 | 26.21 | 26.50 | 26.50 | -0.49% | 4,900 |
| Feb 3, 2022 | 26.70 | 26.91 | 26.38 | 26.63 | 26.63 | -1.37% | 4,746 |
| Feb 2, 2022 | 27.12 | 27.12 | 26.82 | 27.00 | 27.00 | -0.66% | 8,121 |
| Feb 1, 2022 | 27.05 | 27.21 | 26.85 | 27.18 | 27.18 | 0.48% | 17,031 |
| Jan 31, 2022 | 26.05 | 27.20 | 26.05 | 27.05 | 27.05 | 3.28% | 32,018 |
| Jan 28, 2022 | 26.08 | 26.22 | 26.06 | 26.19 | 26.19 | 0.42% | 8,482 |
| Jan 27, 2022 | 26.18 | 26.29 | 26.08 | 26.08 | 26.08 | -1.17% | 8,264 |
| Jan 26, 2022 | 26.68 | 26.70 | 26.29 | 26.39 | 26.39 | -0.23% | 8,999 |
| Jan 25, 2022 | 26.43 | 26.66 | 26.10 | 26.45 | 26.45 | -0.34% | 7,866 |
| Jan 24, 2022 | 26.74 | 26.74 | 26.01 | 26.54 | 26.54 | -1.04% | 28,004 |
| Jan 21, 2022 | 26.81 | 26.82 | 26.43 | 26.82 | 26.82 | 0.22% | 4,501 |
| Jan 20, 2022 | 26.69 | 26.85 | 26.67 | 26.76 | 26.76 | 0.49% | 5,373 |
| Jan 19, 2022 | 26.34 | 26.74 | 26.34 | 26.63 | 26.63 | 0.72% | 14,566 |
| Jan 18, 2022 | 26.54 | 26.65 | 26.31 | 26.44 | 26.44 | -1.34% | 8,899 |