American Finance Trust Inc (AFIN) Historical Stock Data
8.24 ↑0.01 (0.12%)
As of February 14, 2022, 4:00pm EST.
Historical Data
In the past 30 trading days, AFIN is down -0.30% a day on average. There have been 11 days where American Finance Trust Inc closed green and 19 days where AFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 8.28 | 8.23 | ↓$0.05 (-0.60%) | 8.19 | 8.35 | 633.48K |
| 2022-02-11 | 8.13 | 8.26 | ↑$0.13 (1.60%) | 8.13 | 8.33 | 788.02K |
| 2022-02-10 | 8.20 | 8.13 | ↓$0.07 (-0.85%) | 8.10 | 8.33 | 770.71K |
| 2022-02-09 | 8.15 | 8.20 | ↑$0.05 (0.61%) | 8.15 | 8.25 | 633.73K |
| 2022-02-08 | 8.15 | 8.12 | ↓$0.03 (-0.37%) | 8.08 | 8.20 | 688.31K |
| 2022-02-04 | 8.10 | 8.08 | ↓$0.02 (-0.25%) | 7.98 | 8.15 | 880.57K |
| 2022-02-03 | 8.25 | 8.12 | ↓$0.13 (-1.63%) | 8.12 | 8.26 | 540.93K |
| 2022-02-02 | 8.21 | 8.25 | ↑$0.04 (0.49%) | 8.19 | 8.29 | 1.08M |
| 2022-02-01 | 8.26 | 8.18 | ↓$0.08 (-0.97%) | 8.11 | 8.26 | 727.03K |
| 2022-01-31 | 8.13 | 8.26 | ↑$0.13 (1.60%) | 8.08 | 8.26 | 795.78K |
| 2022-01-28 | 8.04 | 8.22 | ↑$0.18 (2.24%) | 7.94 | 8.22 | 1.43M |
| 2022-01-27 | 8.13 | 8.06 | ↓$0.07 (-0.86%) | 8.00 | 8.27 | 1.05M |
| 2022-01-26 | 8.42 | 8.15 | ↓$0.27 (-3.21%) | 8.05 | 8.55 | 1.21M |
| 2022-01-25 | 8.21 | 8.38 | ↑$0.17 (2.07%) | 8.11 | 8.44 | 0.99M |
| 2022-01-24 | 8.24 | 8.28 | ↑$0.04 (0.49%) | 7.94 | 8.30 | 1.01M |
| 2022-01-21 | 8.37 | 8.32 | ↓$0.05 (-0.60%) | 8.27 | 8.39 | 0.95M |
| 2022-01-20 | 8.62 | 8.39 | ↓$0.23 (-2.67%) | 8.38 | 8.74 | 733.48K |
| 2022-01-19 | 8.82 | 8.66 | ↓$0.16 (-1.81%) | 8.64 | 8.86 | 1.34M |
| 2022-01-18 | 8.92 | 8.80 | ↓$0.12 (-1.35%) | 8.78 | 8.97 | 1.13M |
| 2022-01-14 | 8.86 | 8.92 | ↑$0.06 (0.68%) | 8.81 | 8.98 | 563.74K |
| 2022-01-13 | 8.95 | 8.91 | ↓$0.04 (-0.45%) | 8.87 | 9.06 | 602.23K |
| 2022-01-12 | 9.05 | 8.88 | ↓$0.17 (-1.88%) | 8.87 | 9.09 | 1.08M |
| 2022-01-11 | 9.37 | 9.27 | ↓$0.10 (-1.07%) | 9.22 | 9.37 | 1.76M |
| 2022-01-10 | 9.25 | 9.30 | ↑$0.05 (0.54%) | 9.23 | 9.33 | 1.38M |
| 2022-01-07 | 9.31 | 9.27 | ↓$0.04 (-0.43%) | 9.25 | 9.36 | 826.71K |
| 2022-01-06 | 9.40 | 9.29 | ↓$0.11 (-1.17%) | 9.24 | 9.44 | 1.15M |
| 2022-01-05 | 9.39 | 9.36 | ↓$0.03 (-0.32%) | 9.31 | 9.48 | 0.95M |
| 2022-01-04 | 9.23 | 9.34 | ↑$0.11 (1.19%) | 9.19 | 9.41 | 0.95M |
| 2022-01-03 | 9.15 | 9.17 | ↑$0.02 (0.22%) | 9.07 | 9.26 | 1.53M |
| 2021-12-31 | 9.15 | 9.13 | ↓$0.02 (-0.24%) | 9.06 | 9.17 | 494.90K |
Create an account or log in to view more rows.
$AFIN NOT SELLING.
$AFIN Good morning traders
$AFIN I blocked some bears and I liked it!
$AFIN yeah we're going green today
$AFIN buy the fear
$AFIN buy and HODL
$AFIN Powell save me
$AFIN we need one good push to moon this.
$AFIN FYI - leaning bullish
$AFIN Games being played here.