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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.72	17.89	17.41	17.59	127,937	+0.13(+0.76%)
May 28, 2020	17.96	18.10	17.45	17.45	32,093	-0.13(-0.75%)
May 27, 2020	17.46	17.89	17.24	17.59	60,938	+0.35(+2.04%)
May 26, 2020	16.99	17.33	16.99	17.23	111,823	+0.33(+1.98%)
May 22, 2020	16.97	16.97	16.80	16.90	21,834	+0.15(+0.89%)
May 21, 2020	16.77	17.13	16.53	16.75	42,037	+0.19(+1.17%)
May 20, 2020	16.85	17.14	16.56	16.56	33,612	+0.00(+0.00%)
May 19, 2020	16.71	17.06	16.53	16.56	31,918	-0.11(-0.63%)
May 18, 2020	16.03	16.97	16.03	16.66	36,076	+1.01(+6.46%)
May 15, 2020	15.49	15.87	15.48	15.65	33,320	-0.02(-0.11%)
May 14, 2020	16.45	16.92	14.64	15.67	63,364	-0.96(-5.76%)
May 13, 2020	16.81	16.93	16.27	16.63	48,886	-0.47(-2.78%)
May 12, 2020	17.20	17.21	17.08	17.10	20,349	-0.11(-0.61%)
May 11, 2020	16.93	17.21	16.93	17.21	30,942	+0.29(+1.69%)
May 08, 2020	17.01	17.03	16.88	16.92	13,874	+0.12(+0.71%)
May 07, 2020	16.94	17.08	16.53	16.80	49,977	-0.11(-0.62%)
May 06, 2020	16.76	17.06	16.76	16.91	24,413	+0.10(+0.58%)
May 05, 2020	16.93	17.03	16.75	16.81	18,699	+0.15(+0.90%)
May 04, 2020	16.74	17.08	16.62	16.66	17,669	-0.24(-1.40%)
May 01, 2020	17.37	17.51	16.80	16.90	39,347	-0.61(-3.47%)
Apr 30, 2020	17.28	17.51	16.94	17.51	128,170	+0.26(+1.53%)
Apr 29, 2020	16.78	17.28	16.73	17.24	56,396	+0.71(+4.31%)
Apr 28, 2020	16.12	16.71	16.12	16.53	59,481	+0.44(+2.73%)
Apr 27, 2020	15.92	16.17	15.92	16.09	72,516	+0.25(+1.61%)
Apr 24, 2020	16.36	16.40	15.60	15.84	23,085	-0.39(-2.38%)
Apr 23, 2020	16.31	16.40	16.11	16.22	16,438	+0.30(+1.88%)
Apr 22, 2020	16.35	16.38	15.92	15.92	27,773	-0.34(-2.11%)
Apr 21, 2020	16.53	16.53	15.91	16.27	48,904	-0.44(-2.63%)
Apr 20, 2020	17.28	17.28	16.71	16.71	53,482	-0.69(-3.99%)
Apr 17, 2020	17.60	17.89	16.88	17.40	40,598	+0.44(+2.59%)
Apr 16, 2020	17.02	17.15	16.58	16.96	35,802	+0.09(+0.52%)
Apr 15, 2020	17.15	17.77	16.58	16.87	41,955	-0.27(-1.59%)
Apr 14, 2020	17.15	17.23	16.58	17.15	39,510	+0.03(+0.15%)
Apr 13, 2020	17.15	17.27	16.58	17.12	42,119	+0.06(+0.36%)
Apr 09, 2020	15.34	17.06	15.31	17.06	86,542	+1.93(+12.79%)
Apr 08, 2020	14.37	15.38	13.96	15.12	88,961	+0.84(+5.85%)
Apr 07, 2020	14.06	14.73	13.88	14.29	80,456	+0.84(+6.21%)
Apr 06, 2020	13.19	14.11	13.19	13.45	50,828	+0.26(+2.00%)
Apr 03, 2020	14.22	14.22	12.95	13.19	109,287	-0.88(-6.25%)
Apr 02, 2020	14.68	14.93	13.80	14.07	40,521	-0.19(-1.36%)
Apr 01, 2020	15.17	15.17	13.43	14.26	80,443	-1.01(-6.60%)
Mar 31, 2020	14.76	15.81	14.76	15.27	44,540	+0.10(+0.68%)
Mar 30, 2020	14.28	15.60	13.81	15.17	54,598	-0.17(-1.11%)
Mar 27, 2020	14.75	15.52	13.20	15.34	69,503	+0.16(+1.07%)
Mar 26, 2020	12.23	15.99	12.23	15.18	122,979	+2.99(+24.54%)
Mar 25, 2020	12.06	13.77	11.91	12.19	119,600	+0.13(+1.06%)
Mar 24, 2020	11.54	13.01	11.45	12.06	94,620	+1.03(+9.38%)
Mar 23, 2020	12.55	12.94	9.745	11.02	100,567	-1.53(-12.21%)
Mar 20, 2020	11.79	13.32	11.79	12.56	111,392	+0.85(+7.26%)
Mar 19, 2020	8.863	11.96	6.837	11.71	148,741	+2.24(+23.65%)
Mar 18, 2020	11.96	12.08	5.820	9.469	226,275	-2.92(-23.59%)
Mar 17, 2020	12.43	13.78	12.39	12.39	89,573	+0.00(+0.00%)
Mar 16, 2020	12.39	13.63	9.845	12.39	225,928	-2.59(-17.28%)
Mar 13, 2020	13.67	15.35	13.67	14.98	192,479	+2.10(+16.32%)
Mar 12, 2020	16.58	17.22	12.85	12.88	227,710	-4.39(-25.43%)
Mar 11, 2020	19.23	19.31	17.18	17.27	209,159	-1.66(-8.76%)
Mar 10, 2020	19.91	20.47	18.22	18.93	122,963	-0.57(-2.94%)
Mar 09, 2020	20.57	20.94	19.50	19.50	154,879	-1.87(-8.76%)
Mar 06, 2020	21.45	21.49	21.19	21.37	43,527	-0.15(-0.68%)
Mar 05, 2020	21.59	21.61	21.45	21.52	25,745	-0.22(-0.99%)
Mar 04, 2020	21.45	21.78	21.41	21.74	13,935	+0.33(+1.53%)
Mar 03, 2020	21.53	22.02	21.30	21.41	88,092	-0.12(-0.56%)

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.