Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AFINO
American Finance Trust, Inc. 7.375% Series C Cumulative Redeemable Preferred Stock
stock NASDAQ

Inactive
Feb 14, 2022
25.66USD-0.156%(-0.04)11,543
Pre-market
0.00USD-100.000%(-25.70)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-02-14		25.700025.700025.609825.6600-0.156%11,5430.000%
2022-02-11		25.900025.900025.620025.7000-0.580%86,858-0.156%
2022-02-10		25.820025.890025.574625.8500+0.039%6,837-0.735%
2022-02-09		26.000126.020025.840025.8400-1.223%14,295-0.697%
2022-02-08		26.220026.295026.020026.1600-0.683%12,532-1.911%
2022-02-07		26.500026.500026.230026.3400-0.227%2,439-2.582%
2022-02-04		26.400026.400026.400026.4000-0.752%496-2.803%
2022-02-03		26.540026.647626.400026.6000+0.188%5,614-3.534%
2022-02-02		26.750026.820026.550126.5501-0.636%9,332-3.353%
2022-02-01		26.620026.720026.560026.7200+0.075%7,460-3.967%
2022-01-31		26.440026.700026.400026.7000+0.945%10,374-3.895%
2022-01-28		26.260026.450026.200026.4500+0.724%6,261-2.987%
2022-01-27		26.600026.700026.260026.2600-1.611%17,139-2.285%
2022-01-26		26.550026.820026.550026.6900+0.527%21,356-3.859%
2022-01-25		26.600026.600026.410126.5500-0.169%5,773-3.352%
2022-01-24		26.490026.595026.200126.5950+0.342%17,396-3.516%
2022-01-21		26.770026.770026.430026.5044-0.923%14,629-3.186%
2022-01-20		26.670026.840026.650026.7514+0.380%14,507-4.080%
2022-01-19		26.568626.650026.540026.6500-0.187%12,833-3.715%
2022-01-18		26.780026.780026.470026.7000-0.522%6,000-3.895%
2022-01-14		26.510026.840026.510026.8400+0.449%12,511-4.396%
2022-01-13		26.550026.720026.400026.7200+0.476%24,945-3.967%
2022-01-12		26.500026.600026.500026.5933+0.333%19,749-3.510%
2022-01-11		26.500026.510026.460026.5050+0.246%11,254-3.188%
2022-01-10		26.285226.440026.200126.4400-0.189%16,294-2.950%
2022-01-07		26.500026.590026.355026.4900-0.038%20,307-3.133%
2022-01-06		26.520026.560026.233026.5000-1.670%27,600-3.170%
2022-01-05		26.900026.990026.787526.9500+0.186%9,964-4.787%
2022-01-04		26.800026.913026.790026.9000+0.561%2,667-4.610%
2022-01-03		26.730026.790026.620026.75000.000%2,440-4.075%
2021-12-31		26.620026.800026.605026.7500+0.428%2,530-4.075%
2021-12-30		26.400026.680026.335026.6360+0.894%7,547-3.664%
2021-12-29		26.340026.400026.290026.4000+0.591%2,271-2.803%
2021-12-28		26.245026.330026.245026.2450+0.142%1,439-2.229%
2021-12-27		26.080026.349926.080026.2077+0.644%7,447-2.090%
2021-12-23		26.130226.130225.938726.0400+0.212%7,682-1.459%
2021-12-22		25.950026.080025.900025.9850+0.289%10,453-1.251%
2021-12-21		26.040026.090025.910025.9100-0.461%11,942-0.965%
2021-12-20		26.115026.115025.998526.0300-0.762%6,298-1.421%
2021-12-17		26.020026.230026.020026.2300+0.306%3,280-2.173%
2021-12-16		26.070026.160026.010126.1500+0.616%4,430-1.874%
2021-12-15		25.970025.990025.900025.9900-0.862%3,294-1.270%
2021-12-14		25.890026.216125.890026.2161+0.831%873-2.121%
2021-12-13		25.930026.030025.820026.0000+0.697%9,638-1.308%
2021-12-10		26.030026.176925.820025.8201-0.692%13,601-0.620%
2021-12-09		25.890026.030025.780026.0000+0.116%18,287-1.308%
2021-12-08		25.990026.000025.890025.9700+0.077%3,314-1.194%
2021-12-07		26.350026.350025.880025.9500-0.689%39,671-1.118%
2021-12-06		26.170026.170025.950026.1300+0.690%9,237-1.799%
2021-12-03		25.935026.304725.780025.9510-0.265%11,833-1.121%
2021-12-02		26.190026.200025.980026.0200-0.687%4,926-1.384%
2021-12-01		26.230026.336626.190026.2000+0.019%7,920-2.061%
2021-11-30		26.114326.320026.114326.1950-0.556%4,897-2.042%
2021-11-29		26.410026.550026.250026.3415-0.373%8,357-2.587%
2021-11-26		26.410026.510026.410026.4400-0.339%5,650-2.950%
2021-11-24		26.520026.570026.400026.5300+0.340%2,577-3.279%
2021-11-23		26.430026.500026.430026.4400+0.038%4,197-2.950%
2021-11-22		26.640026.659926.005926.4300-0.452%16,788-2.913%
2021-11-19		26.510026.577026.500026.5500+0.188%12,210-3.352%
2021-11-18		26.590026.590026.440026.5001-0.338%4,754-3.170%
2021-11-17		26.590026.710026.590026.5900+0.075%2,028-3.498%
2021-11-16		26.540026.580026.410026.5700+0.492%11,879-3.425%
2021-11-15		26.625026.625026.400026.4400-0.533%2,522-2.950%
2021-11-12		26.600026.600026.460026.5817-0.443%9,390-3.467%
2021-11-11		26.750026.800026.620126.7000-0.373%2,236-3.895%
2021-11-09		26.900026.920026.760026.8000-0.075%3,232-4.254%
2021-11-08		26.870026.957526.600026.8200+0.299%11,403-4.325%
2021-11-05		26.587226.790026.350026.7400+0.564%23,252-4.039%
2021-11-04		26.580026.590026.580026.5900+0.188%862-3.498%
2021-11-03		26.520026.540026.400026.5400+0.189%2,506-3.316%
2021-11-02		26.430026.490026.430026.4900+0.132%7,019-3.133%
2021-11-01		26.450026.470026.432626.4550-0.132%11,874-3.005%
2021-10-29		26.290026.490026.261626.4900+0.265%11,547-3.133%
2021-10-28		26.475026.500026.410026.4200-0.023%5,618-2.877%
2021-10-27		26.570026.570026.426026.4260-0.354%5,139-2.899%
2021-10-26		26.400026.600026.400026.5200+0.531%5,941-3.243%
2021-10-25		26.350026.380026.270126.3800+0.144%7,311-2.729%
2021-10-22		26.360026.360026.342026.3420-0.068%3,401-2.589%
2021-10-21		26.400026.415026.330026.3600+0.190%3,211-2.656%
2021-10-20		26.400026.450026.310026.3100+0.038%5,536-2.471%
2021-10-19		26.280026.350026.280026.3000+0.343%8,771-2.433%
2021-10-18		26.370026.440026.210026.2100-0.456%3,436-2.098%
2021-10-15		26.760726.760726.270026.3300-1.386%15,342-2.545%
2021-10-14		26.780026.780026.532026.7000-0.299%3,934-3.895%
2021-10-13		26.550026.780026.500026.7800+0.488%11,596-4.182%
2021-10-12		26.600026.762326.430026.6500-0.448%44,066-3.715%
2021-10-11		26.644626.780026.590026.7700+0.715%11,956-4.146%
2021-10-08		26.560026.740026.560026.5800-0.188%7,038-3.461%
2021-10-07		26.360026.699926.000026.6300+0.377%11,697-3.643%
2021-10-06		26.770026.770026.530026.5300-1.081%407-3.279%
2021-10-05		26.840026.840026.600026.8200-0.063%6,006-4.325%
2021-10-04		26.910026.910026.450026.8369-0.824%13,312-4.385%
2021-10-01		26.730027.069926.730027.0600+0.185%4,128-5.174%
2021-09-30		26.860027.030026.710027.0100+0.558%4,767-4.998%
2021-09-29		26.800026.860026.640026.8600+0.599%16,745-4.468%
2021-09-28		26.680026.789926.640026.7000-0.447%4,749-3.895%
2021-09-27		26.700026.859926.670026.8200+0.449%11,737-4.325%
2021-09-24		26.800026.800026.664526.7000-0.323%6,577-3.895%
2021-09-23		26.760026.786626.700026.7866+0.475%2,177-4.206%
2021-09-22		26.715026.800026.660026.6600-0.243%5,658-3.751%
2021-09-21		26.680026.735026.680026.7250+0.169%2,012-3.985%
2021-09-20		26.600126.690026.600026.6800-0.224%6,128-3.823%
2021-09-17		26.840026.860026.650126.7400+0.075%11,317-4.039%
2021-09-16		26.800026.846926.700026.7200-0.299%7,426-3.967%
2021-09-15		26.910026.910026.720026.8000-0.630%4,660-4.254%
2021-09-14		26.880026.970026.752426.9700+0.037%2,121-4.857%
2021-09-13		26.799926.960026.720026.9600+1.012%5,993-4.822%
2021-09-10		26.680026.690026.680026.6900+0.150%549-3.859%
2021-09-09		26.680026.769226.650026.6500-0.560%2,736-3.715%
2021-09-08		26.750026.803026.740026.8000+0.112%2,483-4.254%
2021-09-07		26.850026.850026.664326.7700-0.668%3,759-4.146%
2021-09-03		26.693826.950026.610126.9500+0.149%2,025-4.787%
2021-09-02		26.706126.928026.706126.9100-0.074%1,373-4.645%
2021-09-01		26.740026.960026.740026.9300+0.149%4,633-4.716%
2021-08-31		26.785026.900026.630026.8900+0.523%15,131-4.574%
2021-08-30		26.670126.750026.670126.7500-0.224%2,461-4.075%
2021-08-27		26.750026.810026.750026.8100+0.224%1,714-4.289%
2021-08-26		26.750026.750026.750026.7500-0.083%2,210-4.075%
2021-08-25		26.740026.830026.600126.7723+0.196%11,973-4.155%
2021-08-24		26.710026.730026.710026.7200+0.263%5,594-3.967%
2021-08-23		26.580026.650026.580026.6500+0.690%5,591-3.715%
2021-08-20		26.560026.560026.467326.4673-0.547%11,654-3.050%
2021-08-19		26.600026.680026.510026.6130-0.408%6,024-3.581%
2021-08-18		26.900026.900026.530026.7219+0.082%6,574-3.974%
2021-08-17		26.960026.960026.695026.7000+0.301%9,589-3.895%
2021-08-16		26.800026.800026.620026.6200-0.300%3,362-3.606%
2021-08-12		26.700126.760026.550026.7000+0.117%7,912-3.895%
2021-08-11		26.642226.669026.600026.6687+0.258%2,629-3.782%
2021-08-10		26.670026.670026.580026.60000.000%3,338-3.534%
2021-08-09		26.570126.678926.550026.6000+0.188%12,487-3.534%
2021-08-06		26.540426.590026.540426.55000.000%4,344-3.352%
2021-08-05		26.590026.590026.500026.5500+0.189%7,154-3.352%
2021-08-04		26.510026.570026.180026.50000.000%24,119-3.170%
2021-08-03		26.400026.507026.400026.5000+0.379%17,363-3.170%
2021-08-02		26.320026.480026.320026.40000.000%16,241-2.803%
2021-07-30		26.490026.490026.355326.4000+0.038%3,259-2.803%
2021-07-29		26.351226.422426.351226.3900-0.076%3,357-2.766%
2021-07-28		26.410026.440026.250026.4100+0.228%12,221-2.840%
2021-07-27		26.350026.380126.300126.3499-0.000%4,377-2.618%
2021-07-26		26.210026.350026.160026.3500+0.228%4,572-2.619%
2021-07-23		26.280026.350026.280026.2900+0.038%2,888-2.396%
2021-07-22		26.250026.320026.250026.2800+0.002%16,723-2.359%
2021-07-21		26.255026.279626.200026.2796+0.304%3,461-2.358%
2021-07-20		26.150026.200026.101026.2000+0.692%4,593-2.061%
2021-07-19		26.150026.150026.000026.0200-0.876%7,624-1.384%
2021-07-16		26.150026.250026.000026.2500+0.541%25,561-2.248%
2021-07-15		26.160026.200026.108826.1088-0.158%9,562-1.719%
2021-07-14		26.165026.200026.150026.15000.000%6,784-1.874%
2021-07-13		26.199926.200026.109626.1500-0.191%3,603-1.874%
2021-07-12		26.050026.300026.050026.2000+0.345%19,170-2.061%
2021-07-09		26.100026.130026.090026.1100+0.077%17,034-1.723%
2021-07-08		26.090026.090026.090026.0900-0.038%18,507-1.648%
2021-07-07		26.100026.100026.100026.1000+0.365%16,609-1.686%
2021-07-06		26.080026.080025.958826.0050-0.364%11,671-1.327%
2021-07-02		26.020026.100026.020026.1000+0.115%9,621-1.686%
2021-07-01		25.940026.150025.880026.0700-0.686%20,458-1.573%
2021-06-30		26.060026.250026.060026.2500+0.153%16,044-2.248%
2021-06-29		26.185026.250026.185026.2100-0.076%21,112-2.098%
2021-06-28		26.190026.244226.090026.2300+0.153%6,099-2.173%
2021-06-25		26.050026.270026.050026.1900+0.537%17,205-2.024%
2021-06-24		26.120026.130025.980026.0500-0.382%3,970-1.497%
2021-06-23		25.910026.150025.900026.1500+0.848%17,732-1.874%
2021-06-22		26.100026.150025.910025.9300-0.373%14,880-1.041%
2021-06-21		26.100026.190026.027226.0272-0.202%8,568-1.411%
2021-06-18		26.050026.080025.910026.0800+0.382%5,515-1.610%
2021-06-17		26.053426.053425.900025.9807-0.340%7,008-1.234%
2021-06-16		26.088826.088825.970026.0693-0.063%3,309-1.570%
2021-06-15		25.910026.088025.900026.0858+0.679%12,470-1.632%
2021-06-14		25.880026.000025.760025.9100+0.465%55,866-0.965%
2021-06-11		25.750025.840025.750025.7900+0.311%4,930-0.504%
2021-06-10		25.880025.880025.660025.7101-0.336%9,138-0.195%
2021-06-09		25.879925.879925.665525.7967+0.337%6,029-0.530%
2021-06-08		25.810025.880025.710025.7100-0.194%15,783-0.194%
2021-06-07		25.700025.819425.650025.7600-0.271%19,098-0.388%
2021-06-04		25.740025.840025.695025.8300+0.311%5,857-0.658%
2021-06-03		25.670025.890025.610025.75000.000%24,676-0.350%
2021-06-02		25.620025.790025.620025.7500+0.527%12,679-0.350%
2021-06-01		25.900025.900025.580025.6150-1.024%24,171+0.176%
2021-05-28		25.800025.880025.710025.8800+0.135%12,058-0.850%
2021-05-27		25.740025.845025.700125.8450+0.369%5,564-0.716%
2021-05-26		25.690025.750025.640025.7500+0.743%4,289-0.350%
2021-05-25		25.540025.680025.540025.5600-0.209%5,711+0.391%
2021-05-24		25.470025.682225.470025.6136-0.064%5,425+0.181%
2021-05-21		25.574025.670025.450025.6300+0.078%7,776+0.117%
2021-05-20		25.540025.639225.500025.6100+0.629%5,346+0.195%
2021-05-19		25.550025.629925.450025.4500-0.430%14,230+0.825%
2021-05-18		25.600025.730025.550025.5600+0.078%14,699+0.391%
2021-05-17		25.600025.630025.499425.5400-0.234%4,904+0.470%
2021-05-14		25.520025.660025.480025.6000+0.372%12,688+0.234%
2021-05-13		25.500025.585025.400525.5050+0.098%15,291+0.608%
2021-05-12		25.634025.706025.480025.4800-1.240%25,281+0.706%
2021-05-11		25.790025.830025.705025.8000-0.039%13,096-0.543%
2021-05-10		25.750025.810025.530025.8100+0.233%10,788-0.581%
2021-05-07		25.660025.750025.520025.7500+0.704%16,075-0.350%
2021-05-06		25.475025.648025.450025.5700+0.475%11,888+0.352%
2021-05-05		25.540025.660025.449025.4490-0.356%19,104+0.829%
2021-05-04		25.640025.700025.540025.5400-0.545%40,565+0.470%
2021-05-03		25.700025.700025.550025.6800-0.156%12,171-0.078%
2021-04-30		25.650025.720025.530025.7200+0.273%17,363-0.233%
2021-04-29		25.650025.739925.590025.6500-0.117%7,641+0.039%
2021-04-28		25.740025.790025.550025.6800-0.039%26,671-0.078%
2021-04-27		25.560025.740025.550025.6900+0.352%16,269-0.117%
2021-04-26		25.560025.650025.460025.6000+0.510%19,107+0.234%
2021-04-23		25.530025.570025.400025.4700+0.473%14,237+0.746%
2021-04-22		25.470025.550025.310025.3500-0.666%27,600+1.223%
2021-04-21		25.360025.570025.320025.5200+0.710%91,950+0.549%
2021-04-20		25.200025.350125.150025.3400+1.024%131,889+1.263%
2021-04-19		25.100025.180025.010025.0832+0.013%47,634+2.300%
2021-04-16		25.020025.180025.005025.0800+0.280%57,534+2.313%
2021-04-15		25.010025.020024.970025.0099+0.020%68,846+2.599%
2021-04-14		25.010025.010025.000025.0050-0.020%38,610+2.619%
2021-04-13		25.030025.030025.000025.0100+0.040%25,437+2.599%
2021-04-12		25.030025.030025.000025.0000-0.040%26,264+2.640%
2021-04-09		25.030025.030025.000025.0100+0.040%14,720+2.599%
2021-04-08		25.000025.010024.970025.0000+0.160%52,355+2.640%
2021-04-07		24.980025.010024.950024.9601-0.119%161,253+2.804%
2021-04-06		24.960025.000024.850024.9899+0.200%409,885+2.681%
2021-04-05		24.930024.950024.830024.9400+0.382%71,510+2.887%
2021-04-01		24.700024.870024.650024.8450-0.739%65,244+3.280%
2021-03-31		25.040025.050025.000025.0300+0.120%164,136+2.517%
2021-03-30		25.060025.099924.980025.0000-0.200%165,883+2.640%
2021-03-29		25.030025.140025.000025.0500+0.080%147,306+2.435%
2021-03-26		25.000025.050025.000025.0300+0.080%48,913+2.517%
2021-03-25		25.010025.030024.950025.0099-0.000%31,658+2.599%
2021-03-24		25.020025.069625.000025.0100+0.040%76,789+2.599%
2021-03-23		25.020025.060025.000025.0000-0.160%78,702+2.640%
2021-03-22		25.020025.080025.020025.0400+0.140%72,032+2.476%
2021-03-19		25.030025.045025.000025.0050-0.062%30,076+2.619%
2021-03-18		25.020025.070025.005825.0205+0.051%73,647+2.556%
2021-03-17		25.080025.080025.000025.0077-0.328%67,326+2.608%
2021-03-16		25.040025.090025.034325.0899+0.199%21,812+2.272%
2021-03-15		25.040025.050025.030025.04000.000%22,056+2.476%
2021-03-12		25.040025.050025.030025.04000.000%16,474+2.476%
2021-03-11		25.040025.050025.030025.0400+0.020%27,035+2.476%
2021-03-10		25.020025.050025.020025.0350-0.060%15,542+2.497%
2021-03-09		25.000025.070024.985025.0500+0.160%18,101+2.435%
2021-03-08		25.050025.050024.990025.01000.000%43,855+2.599%
2021-03-05		25.100025.100025.005025.0100-0.359%41,734+2.599%
2021-03-04		25.080025.100025.060025.1000+0.080%18,789+2.231%
2021-03-03		25.050025.080025.050025.0800+0.020%7,649+2.313%
2021-03-02		25.060025.110025.060025.0750+0.100%3,418+2.333%
2021-03-01		25.110025.110025.050025.0500+0.160%8,491+2.435%
2021-02-26		25.050025.104025.000025.0100-0.200%18,303+2.599%
2021-02-25		25.100025.150025.030025.0600+0.040%10,340+2.394%
2021-02-24		25.010025.100025.000025.0500+0.160%17,576+2.435%
2021-02-23		25.010025.090024.910025.0100-0.160%8,282+2.599%
2021-02-22		25.000025.125424.950025.0500+0.160%27,553+2.435%
2021-02-19		24.970025.010024.940025.0100+0.442%4,445+2.599%
2021-02-18		25.000025.025024.900024.9000-0.160%11,366+3.052%
2021-02-17		25.050025.100024.920024.9400-0.637%2,811+2.887%
2021-02-16		25.030025.100024.910025.1000+0.400%14,385+2.231%
2021-02-12		25.015025.120024.990025.0001-0.040%10,336+2.640%
2021-02-11		24.920025.030024.920025.0100+0.401%10,514+2.599%
2021-02-10		25.010025.030024.910024.9100-0.320%32,810+3.011%
2021-02-09		24.960025.064124.960024.9900-0.040%11,278+2.681%
2021-02-08		25.100025.129924.960025.0000+0.200%35,661+2.640%
2021-02-05		24.790024.950024.790024.9500+1.053%14,940+2.846%
2021-02-04		24.950024.959924.550024.6900-1.062%34,704+3.929%
2021-02-03		24.930024.955024.900024.9550+0.100%9,916+2.825%
2021-02-02		24.960024.960024.900024.9300-0.160%8,216+2.928%
2021-02-01		24.950025.000024.930024.9700+0.120%13,522+2.763%
2021-01-29		24.870024.990024.870024.9400+0.362%25,906+2.887%
2021-01-28		24.900024.901624.850024.8500-0.177%12,233+3.260%
2021-01-27		24.910024.930024.875024.8940-0.224%9,300+3.077%
2021-01-26		24.990025.000024.920024.9500-0.120%12,208+2.846%
2021-01-25		25.000025.000024.910024.9800-0.080%104,294+2.722%
2021-01-22		24.900025.009524.860025.0000+0.200%9,055+2.640%
2021-01-21		24.990025.000024.950024.9500-0.120%17,540+2.846%
2021-01-20		25.000025.020024.950024.9799-0.080%21,385+2.723%
2021-01-19		25.020025.030024.980025.0000-0.080%8,780+2.640%
2021-01-15		25.000025.049924.991725.0200-0.080%11,395+2.558%
2021-01-14		25.050025.065025.000025.0400-0.398%14,951+2.476%
2021-01-13		24.980025.149824.980025.1400+0.520%12,340+2.068%
2021-01-12		25.032025.169825.000025.0100-0.008%15,967+2.599%
2021-01-11		25.070025.070024.900025.0120-0.351%20,357+2.591%
2021-01-08		25.100025.100025.000025.1000+0.480%7,123+2.231%
2021-01-07		24.850024.980024.760024.9800+0.645%35,287+2.722%
2021-01-06		25.010025.050024.760024.8200-0.819%54,700+3.384%
2021-01-05		25.080025.080024.958025.0250+0.180%35,358+2.537%
2021-01-04		25.070025.140024.950024.9800+0.201%68,590+2.722%
2020-12-31		24.970025.090024.920024.9300+0.008%43,553+2.928%
2020-12-30		24.980025.000024.900024.9280-0.208%22,928+2.936%
2020-12-29		25.000025.080024.880024.9800-0.260%66,991+2.722%
2020-12-28		24.800025.140024.782025.0450+1.151%158,955+2.456%
2020-12-24		24.820024.830024.730024.7601+0.059%8,590+3.634%
2020-12-23		24.790024.840024.650024.7455+0.347%62,918+3.696%
2020-12-22		24.740024.790024.630024.6600-0.323%86,006+4.055%
2020-12-21		24.680024.750024.500024.74000.000%89,444+3.719%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC