American Finance Trust Inc Pfd Ser A (NQ: AFINP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	21.27	21.31	21.23	21.23	79,312	-0.04(-0.20%)
Oct 30, 2019	21.27	21.30	21.25	21.27	52,864	+0.03(+0.12%)
Oct 29, 2019	21.32	21.34	21.23	21.25	137,965	-0.08(-0.35%)
Oct 28, 2019	21.30	21.32	21.27	21.32	30,815	-0.01(-0.04%)
Oct 25, 2019	21.30	21.36	21.29	21.33	94,781	+0.03(+0.16%)
Oct 24, 2019	21.34	21.34	21.29	21.30	78,271	-0.03(-0.16%)
Oct 23, 2019	21.33	21.35	21.30	21.33	86,408	+0.03(+0.16%)
Oct 22, 2019	21.33	21.33	21.28	21.30	43,415	-0.02(-0.07%)
Oct 21, 2019	21.30	21.33	21.27	21.31	222,926	+0.02(+0.11%)
Oct 18, 2019	21.32	21.37	21.27	21.29	69,506	-0.02(-0.08%)
Oct 17, 2019	21.30	21.30	21.24	21.30	48,494	+0.04(+0.20%)
Oct 16, 2019	21.30	21.31	21.23	21.26	43,856	-0.02(-0.08%)
Oct 15, 2019	21.22	21.30	21.22	21.28	97,803	+0.07(+0.32%)
Oct 14, 2019	21.20	21.25	21.20	21.21	67,641	+0.04(+0.20%)
Oct 11, 2019	21.19	21.21	21.16	21.17	49,953	-0.02(-0.08%)
Oct 10, 2019	21.18	21.21	21.16	21.19	84,463	+0.02(+0.08%)
Oct 09, 2019	21.17	21.19	21.15	21.17	51,226	+0.03(+0.14%)
Oct 08, 2019	21.20	21.23	21.12	21.14	63,710	-0.06(-0.30%)
Oct 07, 2019	21.25	21.25	21.17	21.20	96,058	-0.02(-0.08%)
Oct 04, 2019	21.17	21.25	21.17	21.22	82,978	+0.07(+0.32%)
Oct 03, 2019	21.16	21.20	21.11	21.15	83,113	+0.07(+0.31%)
Oct 02, 2019	21.14	21.15	21.05	21.09	106,411	-0.07(-0.31%)
Oct 01, 2019	21.19	21.21	21.12	21.15	98,393	+0.01(+0.04%)
Sep 30, 2019	21.12	21.27	21.06	21.15	854,976	+0.07(+0.31%)
Sep 27, 2019	21.11	21.14	21.05	21.08	75,538	-0.02(-0.08%)
Sep 26, 2019	21.12	21.15	21.06	21.10	178,222	-0.02(-0.12%)
Sep 25, 2019	21.15	21.15	21.10	21.12	70,673	-0.01(-0.04%)
Sep 24, 2019	21.17	21.19	21.10	21.13	72,736	-0.04(-0.19%)
Sep 23, 2019	21.17	21.19	21.16	21.17	185,436	+0.04(+0.19%)
Sep 20, 2019	21.13	21.15	21.11	21.13	298,875	+0.06(+0.27%)
Sep 19, 2019	21.08	21.10	21.05	21.07	250,434	+0.02(+0.12%)
Sep 18, 2019	21.01	21.06	20.96	21.05	166,473	+0.05(+0.24%)
Sep 17, 2019	20.99	21.05	20.95	21.00	86,715	+0.02(+0.12%)
Sep 16, 2019	20.93	20.98	20.87	20.97	111,844	+0.05(+0.24%)
Sep 13, 2019	21.01	21.04	20.87	20.92	182,531	-0.13(-0.63%)
Sep 12, 2019	21.08	21.13	21.01	21.05	85,143	-0.03(-0.16%)
Sep 11, 2019	20.95	21.12	20.87	21.09	286,913	+0.15(+0.71%)
Sep 10, 2019	21.04	21.06	20.89	20.94	98,320	-0.07(-0.31%)
Sep 09, 2019	20.92	21.06	20.91	21.01	190,071	+0.10(+0.47%)
Sep 06, 2019	20.79	20.96	20.77	20.91	337,737	+0.13(+0.61%)
Sep 05, 2019	20.79	20.81	20.73	20.78	1,819,540	-0.03(-0.14%)
Sep 04, 2019	20.75	20.89	20.63	20.81	599,859	-0.56(-2.62%)
Sep 03, 2019	21.31	21.37	21.30	21.37	8,611	+0.06(+0.29%)
Aug 30, 2019	21.32	21.35	21.30	21.31	1,700	-0.04(-0.17%)
Aug 29, 2019	21.34	21.37	21.29	21.34	4,687	-0.02(-0.08%)
Aug 28, 2019	21.22	21.36	21.22	21.36	7,721	+0.00(+0.00%)
Aug 27, 2019	21.16	21.36	21.16	21.36	11,865	+0.24(+1.13%)
Aug 26, 2019	21.06	21.12	21.00	21.12	19,813	+0.06(+0.27%)
Aug 23, 2019	21.06	21.06	21.03	21.06	1,214	+0.00(+0.00%)
Aug 22, 2019	21.08	21.08	21.04	21.06	7,930	+0.00(+0.02%)
Aug 21, 2019	21.03	21.06	21.03	21.06	9,800	-0.00(-0.02%)
Aug 20, 2019	21.01	21.08	21.00	21.06	10,007	-0.02(-0.08%)
Aug 19, 2019	21.05	21.08	21.04	21.08	6,595	+0.00(+0.00%)
Aug 16, 2019	21.16	21.16	21.01	21.08	7,893	-0.06(-0.29%)
Aug 15, 2019	20.99	21.16	20.96	21.14	68,225	+0.12(+0.57%)
Aug 14, 2019	20.97	21.02	20.94	21.02	9,182	-0.01(-0.04%)
Aug 13, 2019	21.03	21.03	20.97	21.03	8,110	+0.00(+0.00%)
Aug 12, 2019	21.04	21.04	20.96	21.03	10,208	-0.01(-0.04%)
Aug 09, 2019	20.98	21.04	20.92	21.04	5,465	+0.02(+0.08%)
Aug 08, 2019	21.04	21.04	20.89	21.02	13,900	+0.00(+0.01%)
Aug 07, 2019	21.04	21.04	21.02	21.02	2,390	-0.02(-0.09%)
Aug 06, 2019	21.10	21.11	20.94	21.04	7,387	+0.01(+0.04%)
Aug 05, 2019	21.08	21.08	20.95	21.03	26,281	-0.08(-0.39%)
Aug 02, 2019	21.10	21.15	21.09	21.11	8,622	+0.02(+0.12%)

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.