名前 | American Finance Trust Inc. 7.375% Series C Cumulative Redeemable Preferred Stock |
ティッカー | AFINO |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.1 | 24.91 | 25.03 | 25.1 | 14400.0 | 25.1 |
2021-02-12 | 25.12 | 24.99 | 25.01 | 25.0 | 10300.0 | 25.0 |
2021-02-11 | 25.03 | 24.92 | 24.92 | 25.01 | 10500.0 | 25.01 |
2021-02-10 | 25.03 | 24.91 | 25.01 | 24.91 | 32800.0 | 24.91 |
2021-02-09 | 25.06 | 24.96 | 24.96 | 24.99 | 11300.0 | 24.99 |
2021-02-08 | 25.13 | 24.96 | 25.1 | 25.0 | 35700.0 | 25.0 |
2021-02-05 | 24.95 | 24.79 | 24.79 | 24.95 | 14900.0 | 24.95 |
2021-02-04 | 24.96 | 24.55 | 24.95 | 24.69 | 34700.0 | 24.69 |
2021-02-03 | 24.95 | 24.9 | 24.93 | 24.95 | 9900.0 | 24.95 |
2021-02-02 | 24.96 | 24.9 | 24.96 | 24.93 | 8200.0 | 24.93 |
2021-02-01 | 25.0 | 24.93 | 24.95 | 24.97 | 13500.0 | 24.97 |
2021-01-29 | 24.99 | 24.87 | 24.87 | 24.94 | 25900.0 | 24.94 |
2021-01-28 | 24.9 | 24.85 | 24.9 | 24.85 | 12200.0 | 24.85 |
2021-01-27 | 24.93 | 24.88 | 24.91 | 24.89 | 9300.0 | 24.89 |
2021-01-26 | 25.0 | 24.92 | 24.99 | 24.95 | 12200.0 | 24.95 |
2021-01-25 | 25.0 | 24.91 | 25.0 | 24.98 | 104300.0 | 24.98 |
2021-01-22 | 25.01 | 24.86 | 24.9 | 25.0 | 9100.0 | 25.0 |
2021-01-21 | 25.0 | 24.95 | 24.99 | 24.95 | 17500.0 | 24.95 |
2021-01-20 | 25.02 | 24.95 | 25.0 | 24.98 | 21400.0 | 24.98 |
2021-01-19 | 25.03 | 24.98 | 25.02 | 25.0 | 8800.0 | 25.0 |
2021-01-15 | 25.05 | 24.99 | 25.0 | 25.02 | 11400.0 | 25.02 |
2021-01-14 | 25.07 | 25.0 | 25.05 | 25.04 | 15000.0 | 25.04 |
2021-01-13 | 25.15 | 24.98 | 24.98 | 25.14 | 12300.0 | 25.14 |
2021-01-12 | 25.17 | 25.0 | 25.03 | 25.01 | 16000.0 | 25.01 |
2021-01-11 | 25.07 | 24.9 | 25.07 | 25.01 | 20400.0 | 25.01 |
2021-01-08 | 25.1 | 25.0 | 25.1 | 25.1 | 7100.0 | 25.1 |
2021-01-07 | 24.98 | 24.76 | 24.85 | 24.98 | 35300.0 | 24.98 |
2021-01-06 | 25.05 | 24.76 | 25.01 | 24.82 | 54600.0 | 24.82 |
2021-01-05 | 25.08 | 24.96 | 25.08 | 25.02 | 35400.0 | 25.02 |
2021-01-04 | 25.14 | 24.95 | 25.07 | 24.98 | 68600.0 | 24.98 |
2020-12-31 | 25.09 | 24.92 | 24.97 | 24.93 | 43600.0 | 24.93 |
2020-12-30 | 25.0 | 24.9 | 24.98 | 24.93 | 22900.0 | 24.93 |
2020-12-29 | 25.08 | 24.88 | 25.0 | 24.98 | 67000.0 | 24.98 |
2020-12-28 | 25.14 | 24.78 | 24.8 | 25.05 | 159000.0 | 25.05 |
2020-12-24 | 24.83 | 24.73 | 24.82 | 24.76 | 8600.0 | 24.76 |
2020-12-23 | 24.84 | 24.65 | 24.79 | 24.75 | 62900.0 | 24.75 |
2020-12-22 | 24.79 | 24.63 | 24.74 | 24.66 | 86000.0 | 24.66 |
2020-12-21 | 24.75 | 24.5 | 24.68 | 24.74 | 89400.0 | 24.74 |
2020-12-18 | 24.75 | 24.6 | 24.74 | 24.69 | 54100.0 | 24.69 |
2020-12-17 | 24.75 | 24.58 | 24.75 | 24.7 | 100500.0 | 24.7 |
2020-12-16 | 24.75 | 24.56 | 24.6 | 24.7 | 355400.0 | 24.7 |