American Finance Trust Inc. 7.50% Series A Cumulative Redeemable Perpetual Preferred Stockのデータ

American Finance Trust Inc. 7.50% Series A Cumulative Redeemable Perpetual Preferred Stockの基本情報

名前 American Finance Trust Inc. 7.50% Series A Cumulative Redeemable Perpetual Preferred Stock
ティッカー AFINP
United States
上場年 nan
セクター Consumer Services

American Finance Trust Inc. 7.50% Series A Cumulative Redeemable Perpetual Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.34 25.17 25.25 25.28 9400.0 25.28
2021-02-12 25.24 25.15 25.24 25.17 13800.0 25.17
2021-02-11 25.27 25.17 25.17 25.2 10100.0 25.2
2021-02-10 25.28 25.2 25.26 25.23 7200.0 25.23
2021-02-09 25.35 25.15 25.15 25.34 13100.0 25.34
2021-02-08 25.37 25.15 25.35 25.18 36300.0 25.18
2021-02-05 25.42 25.12 25.3 25.39 20600.0 25.39
2021-02-04 25.3 25.14 25.25 25.18 19300.0 25.18
2021-02-03 25.2 25.13 25.2 25.2 7700.0 25.2
2021-02-02 25.3 25.18 25.2 25.2 11400.0 25.2
2021-02-01 25.33 25.0 25.1 25.18 6800.0 25.18
2021-01-29 25.21 25.1 25.1 25.21 17400.0 25.21
2021-01-28 25.26 25.0 25.15 25.0 14900.0 25.0
2021-01-27 25.25 25.0 25.25 25.0 16100.0 25.0
2021-01-26 25.29 25.15 25.15 25.28 20800.0 25.28
2021-01-25 25.35 25.23 25.34 25.26 10900.0 25.26
2021-01-22 25.36 25.15 25.35 25.27 10400.0 25.27
2021-01-21 25.45 25.26 25.45 25.31 10200.0 25.31
2021-01-20 25.4 25.15 25.15 25.26 18200.0 25.26
2021-01-19 25.18 25.03 25.06 25.17 36000.0 25.17
2021-01-15 25.07 25.0 25.07 25.04 17400.0 25.04
2021-01-14 25.18 25.0 25.17 25.04 94200.0 25.04
2021-01-13 25.45 25.15 25.21 25.33 20100.0 25.33
2021-01-12 25.3 25.11 25.19 25.3 19100.0 25.3
2021-01-11 25.32 25.0 25.27 25.32 13300.0 25.32
2021-01-08 25.32 25.15 25.19 25.32 9700.0 25.32
2021-01-07 25.23 25.05 25.19 25.13 16200.0 25.13
2021-01-06 25.39 24.7 25.34 25.09 63600.0 25.09
2021-01-05 25.37 25.28 25.28 25.34 16800.0 25.34
2021-01-04 25.33 25.06 25.06 25.25 32300.0 25.25
2020-12-31 25.7 25.51 25.6 25.59 33300.0 25.12
2020-12-30 25.57 25.46 25.57 25.5 25300.0 25.03
2020-12-29 25.74 25.56 25.74 25.57 12600.0 25.1
2020-12-28 25.72 25.36 25.51 25.7 25300.0 25.23
2020-12-24 25.49 25.35 25.4 25.48 6200.0 25.01
2020-12-23 25.49 25.27 25.46 25.3 11000.0 24.84
2020-12-22 25.47 25.28 25.38 25.4 12200.0 24.93
2020-12-21 25.5 25.27 25.5 25.49 15000.0 25.02
2020-12-18 25.52 25.38 25.5 25.52 12300.0 25.05
2020-12-17 25.5 25.36 25.46 25.36 11000.0 24.9
2020-12-16 25.51 25.31 25.31 25.45 15900.0 24.98
2020-12-15 25.45 25.35 25.35 25.36 28800.0 24.9
2020-12-14 25.4 25.04 25.13 25.35 32200.0 24.89
2020-12-11 25.19 25.0 25.15 25.04 10900.0 24.58
2020-12-10 25.3 25.0 25.14 25.15 10500.0 24.69
2020-12-09 25.36 24.86 25.13 25.36 18000.0 24.9
2020-12-08 25.26 25.13 25.13 25.13 18300.0 24.67
2020-12-07 25.15 24.9 25.01 25.15 17600.0 24.69
2020-12-04 25.05 24.9 24.9 25.05 20600.0 24.59
2020-12-03 24.96 24.7 24.88 24.9 22300.0 24.44
2020-12-02 24.99 24.8 24.8 24.89 32400.0 24.43
2020-12-01 24.99 24.9 24.95 24.95 11900.0 24.5
2020-11-30 24.89 24.76 24.85 24.89 25800.0 24.43
2020-11-27 24.98 24.83 24.83 24.91 11600.0 24.45
2020-11-25 24.9 24.35 24.87 24.84 29100.0 24.38
2020-11-24 24.97 24.78 24.89 24.89 66000.0 24.43
2020-11-23 24.89 24.75 24.8 24.88 23300.0 24.42
2020-11-20 24.89 24.83 24.86 24.83 43100.0 24.37
2020-11-19 24.93 24.85 24.92 24.89 16100.0 24.43
2020-11-18 24.99 24.88 24.93 24.91 51900.0 24.45
2020-11-17 25.02 24.86 24.96 24.93 12000.0 24.47
2020-11-16 25.0 24.8 24.9 24.96 35700.0 24.5
2020-11-13 25.0 24.9 24.9 24.94 18100.0 24.48
2020-11-12 25.05 24.63 25.01 24.97 19900.0 24.51
2020-11-11 25.11 24.67 24.95 24.95 42000.0 24.49
2020-11-10 24.99 24.25 24.33 24.94 19300.0 24.48
2020-11-09 24.48 23.99 24.08 24.46 26000.0 24.01
2020-11-06 24.0 23.81 24.0 23.89 12500.0 23.45
2020-11-05 24.05 23.88 23.96 24.0 12500.0 23.56
2020-11-04 24.1 23.8 23.89 23.99 15300.0 23.55
2020-11-03 24.0 23.85 23.85 23.96 9300.0 23.52
2020-11-02 24.0 23.65 24.0 23.81 37100.0 23.37
2020-10-30 23.85 23.46 23.46 23.85 25700.0 23.41
2020-10-29 23.7 23.42 23.57 23.45 14100.0 23.02
2020-10-28 23.91 23.11 23.91 23.54 26600.0 23.11
2020-10-27 24.09 23.85 24.03 23.89 31600.0 23.45
2020-10-26 24.14 23.98 24.12 24.0 19400.0 23.56
2020-10-23 24.22 24.1 24.17 24.11 7200.0 23.67
2020-10-22 24.31 24.05 24.09 24.25 10800.0 23.81
2020-10-21 24.24 24.1 24.2 24.22 21700.0 23.78
2020-10-20 24.21 24.0 24.09 24.17 18500.0 23.73
2020-10-19 24.09 24.02 24.05 24.09 35400.0 23.65
2020-10-16 24.15 24.05 24.05 24.1 25300.0 23.66
2020-10-15 24.13 23.88 23.99 24.04 8000.0 23.6
2020-10-14 24.15 23.98 24.0 24.05 25000.0 23.61
2020-10-13 24.15 24.0 24.05 24.11 17800.0 23.67
2020-10-12 24.07 23.8 24.07 24.01 14100.0 23.57
2020-10-09 24.27 24.03 24.27 24.13 14600.0 23.69
2020-10-08 24.34 24.2 24.2 24.23 8100.0 23.79
2020-10-07 24.2 24.03 24.13 24.05 21300.0 23.61
2020-10-06 24.25 24.0 24.23 24.24 16100.0 23.8
2020-10-05 24.29 23.91 24.25 24.03 30700.0 23.59
2020-10-02 24.3 23.8 24.3 24.28 16700.0 23.84
2020-10-01 24.59 24.29 24.59 24.53 20900.0 23.62
2020-09-30 24.6 24.28 24.56 24.28 64200.0 23.38
2020-09-29 24.59 24.45 24.47 24.45 42200.0 23.54
2020-09-28 24.64 24.33 24.33 24.42 32000.0 23.51
2020-09-25 24.3 23.98 24.1 24.12 16200.0 23.23
2020-09-24 24.12 23.36 23.99 24.1 55000.0 23.21
2020-09-23 24.4 24.1 24.38 24.15 26000.0 23.25
2020-09-22 24.38 24.14 24.14 24.37 13400.0 23.47
2020-09-21 24.14 23.95 24.08 24.12 16800.0 23.23
2020-09-18 24.14 23.91 24.14 24.12 11300.0 23.23
2020-09-17 24.11 23.76 23.94 24.11 9800.0 23.22
2020-09-16 24.14 23.79 23.9 24.14 19500.0 23.24
2020-09-15 23.96 23.58 23.89 23.7 56200.0 22.82
2020-09-14 23.89 23.5 23.6 23.6 10000.0 22.72
2020-09-11 23.6 23.37 23.38 23.47 7300.0 22.6
2020-09-10 23.49 23.35 23.47 23.35 6700.0 22.48
2020-09-09 23.5 23.15 23.22 23.3 29500.0 22.44
2020-09-08 23.36 23.2 23.36 23.25 19500.0 22.38
2020-09-04 23.43 23.0 23.29 23.18 18400.0 22.32
2020-09-03 23.45 23.14 23.38 23.14 12400.0 22.28
2020-09-02 23.73 23.1 23.73 23.41 23900.0 22.54
2020-09-01 23.73 23.52 23.73 23.62 14600.0 22.74
2020-08-31 23.98 23.08 23.98 23.73 23400.0 22.85
2020-08-28 23.96 23.7 23.71 23.79 15700.0 22.91
2020-08-27 23.96 23.08 23.27 23.68 21100.0 22.8
2020-08-26 23.49 22.97 23.34 23.36 28900.0 22.49
2020-08-25 23.68 23.11 23.57 23.11 40900.0 22.25
2020-08-24 24.14 23.7 24.1 23.7 50100.0 22.82
2020-08-21 24.4 24.0 24.2 24.27 28000.0 23.37
2020-08-20 24.38 24.09 24.09 24.3 16700.0 23.4
2020-08-19 24.39 24.08 24.12 24.27 28600.0 23.37
2020-08-18 24.12 23.89 24.0 24.07 44500.0 23.18
2020-08-17 23.9 23.6 23.68 23.88 19900.0 22.99
2020-08-14 24.13 23.15 24.13 23.67 30800.0 22.79
2020-08-13 24.0 23.5 24.0 23.85 38500.0 22.97
2020-08-12 23.65 23.28 23.3 23.62 44700.0 22.74
2020-08-11 23.39 23.25 23.39 23.3 22500.0 22.44
2020-08-10 23.39 23.12 23.33 23.35 19700.0 22.48
2020-08-07 23.31 22.87 22.89 23.27 13400.0 22.41
2020-08-06 23.23 22.85 22.85 23.1 14100.0 22.24
2020-08-05 23.33 22.97 23.04 23.28 27000.0 22.42
2020-08-04 23.15 22.89 23.1 23.09 16900.0 22.23
2020-08-03 23.39 22.99 23.39 23.1 22900.0 22.24
2020-07-31 23.3 22.91 23.02 23.3 19600.0 22.44
2020-07-30 23.14 22.81 22.91 23.05 45900.0 22.19
2020-07-29 22.99 22.55 22.55 22.97 33700.0 22.12
2020-07-28 22.59 22.24 22.24 22.52 21100.0 21.68
2020-07-27 22.4 22.1 22.1 22.22 9900.0 21.4
2020-07-24 22.2 22.02 22.16 22.05 15500.0 21.23
2020-07-23 22.21 22.05 22.05 22.17 30200.0 21.35
2020-07-22 22.25 21.93 21.93 22.04 10700.0 21.22
2020-07-21 22.3 21.98 22.3 22.0 18400.0 21.18
2020-07-20 22.3 22.15 22.28 22.15 8100.0 21.33
2020-07-17 22.34 22.15 22.21 22.3 12300.0 21.47
2020-07-16 22.3 22.01 22.01 22.15 22400.0 21.33
2020-07-15 22.1 21.68 21.76 22.08 19100.0 21.26
2020-07-14 21.91 21.67 21.8 21.68 27700.0 20.88
2020-07-13 22.09 21.69 21.81 21.92 55700.0 21.11
2020-07-10 22.75 21.68 22.07 21.72 37400.0 20.91
2020-07-09 22.98 22.03 22.9 22.15 46400.0 21.33
2020-07-08 23.15 22.74 23.0 22.93 21200.0 22.08
2020-07-07 23.21 22.75 23.07 22.98 17200.0 22.13
2020-07-06 23.37 23.05 23.37 23.18 33300.0 22.32
2020-07-02 23.54 23.04 23.49 23.06 26600.0 22.2
2020-07-01 23.8 23.25 23.25 23.28 29800.0 22.42
2020-06-30 23.97 23.4 23.75 23.47 82300.0 22.15
2020-06-29 23.9 23.19 23.25 23.66 66800.0 22.33
2020-06-26 23.43 23.08 23.26 23.08 24200.0 21.78
2020-06-25 23.57 23.15 23.3 23.26 49900.0 21.95
2020-06-24 23.7 23.28 23.7 23.31 79600.0 22.0
2020-06-23 23.89 23.23 23.29 23.63 77200.0 22.3
2020-06-22 23.43 22.8 23.0 23.29 212800.0 21.98
2020-06-19 22.4 22.18 22.4 22.33 12300.0 21.07
2020-06-18 22.4 22.17 22.38 22.4 15500.0 21.14
2020-06-17 22.55 22.1 22.37 22.2 25800.0 20.95
2020-06-16 22.6 22.25 22.5 22.55 17300.0 21.28
2020-06-15 22.42 21.86 22.18 22.4 27700.0 21.14
2020-06-12 22.55 21.82 21.9 22.23 130000.0 20.98
2020-06-11 22.23 20.7 21.81 21.4 50400.0 20.19
2020-06-10 22.9 22.0 22.9 22.7 27400.0 21.42
2020-06-09 22.8 22.25 22.8 22.73 26700.0 21.45
2020-06-08 23.01 21.77 21.89 22.93 35600.0 21.63
2020-06-05 21.83 20.55 20.59 21.83 57800.0 20.6
2020-06-04 20.59 20.11 20.25 20.3 40400.0 19.16
2020-06-03 20.61 20.31 20.41 20.35 32500.0 19.2
2020-06-02 20.44 20.02 20.02 20.18 19900.0 19.04
2020-06-01 20.2 19.9 20.0 19.95 26300.0 18.83
2020-05-29 20.34 19.8 20.15 20.0 112600.0 18.87
2020-05-28 20.58 19.85 20.42 19.85 28200.0 18.73
2020-05-27 20.34 19.61 19.86 20.0 53600.0 18.87
2020-05-26 19.71 19.32 19.32 19.6 98300.0 18.5
2020-05-22 19.3 19.1 19.3 19.22 19200.0 18.14
2020-05-21 19.48 18.8 19.07 19.05 37000.0 17.98
2020-05-20 19.5 18.83 19.16 18.83 29600.0 17.77
2020-05-19 19.4 18.8 19.0 18.83 28100.0 17.77
2020-05-18 19.3 18.23 18.23 18.95 31700.0 17.88
2020-05-15 18.05 17.6 17.61 17.8 29300.0 16.8
2020-05-14 19.24 16.65 18.71 17.82 55700.0 16.82
2020-05-13 19.25 18.5 19.12 18.91 43000.0 17.84
2020-05-12 19.57 19.42 19.56 19.45 17900.0 18.35
2020-05-11 19.57 19.25 19.25 19.57 27200.0 18.47
2020-05-08 19.37 19.2 19.35 19.25 12300.0 18.16
2020-05-07 19.43 18.8 19.26 19.11 43900.0 18.03
2020-05-06 19.4 19.06 19.06 19.23 21500.0 18.15
2020-05-05 19.37 19.05 19.25 19.12 16400.0 18.04
2020-05-04 19.43 18.9 19.04 18.95 15500.0 17.88
2020-05-01 19.91 19.11 19.75 19.22 34700.0 18.14
2020-04-30 19.91 19.26 19.65 19.91 112600.0 18.79
2020-04-29 19.65 19.03 19.08 19.61 49600.0 18.51
2020-04-28 19.0 18.33 18.33 18.8 52300.0 17.74
2020-04-27 18.39 18.1 18.11 18.3 63600.0 17.27
2020-04-24 18.65 17.74 18.6 18.01 20400.0 17.0
2020-04-23 18.65 18.32 18.55 18.45 14500.0 17.41
2020-04-22 18.63 18.11 18.59 18.11 24400.0 17.09
2020-04-21 18.8 18.09 18.8 18.5 43000.0 17.46
2020-04-20 19.65 19.0 19.65 19.0 47000.0 17.93
2020-04-17 20.34 19.2 20.01 19.79 35700.0 18.68
2020-04-16 19.5 18.85 19.35 19.29 31500.0 18.2
2020-04-15 20.21 18.85 19.5 19.19 36900.0 18.11
2020-04-14 19.6 18.85 19.5 19.5 34700.0 18.4
2020-04-13 19.64 18.85 19.5 19.47 37000.0 18.37
2020-04-09 19.4 17.41 17.44 19.4 76200.0 18.31
2020-04-08 17.5 15.88 16.34 17.2 78200.0 16.23
2020-04-07 16.75 15.78 15.99 16.25 70700.0 15.33
2020-04-06 16.05 15.0 15.0 15.3 44700.0 14.44
2020-04-03 16.17 14.73 16.17 15.0 96100.0 14.15
2020-04-02 16.98 15.69 16.7 16.0 35600.0 15.1
2020-04-01 17.75 15.71 17.75 16.69 68800.0 15.31
2020-03-31 18.5 17.27 17.27 17.87 38100.0 16.39
2020-03-30 18.25 16.16 16.71 17.75 46700.0 16.28
2020-03-27 18.16 15.45 17.26 17.95 59400.0 16.46
2020-03-26 18.71 14.31 14.31 17.76 105100.0 16.29
2020-03-25 16.11 13.93 14.11 14.26 102200.0 13.08
2020-03-24 15.22 13.4 13.5 14.11 80900.0 12.94
2020-03-23 15.14 11.4 14.69 12.9 85900.0 11.83
2020-03-20 15.59 13.79 13.79 14.69 95200.0 13.48
2020-03-19 14.0 8.0 10.37 13.7 127100.0 12.56
2020-03-18 14.13 6.81 13.95 11.08 193400.0 10.16
2020-03-17 16.12 14.5 14.54 14.5 76600.0 13.3
2020-03-16 15.95 11.52 14.5 14.5 193100.0 13.3
2020-03-13 17.96 16.0 16.0 17.53 164600.0 16.08
2020-03-12 20.15 15.03 20.15 15.07 194600.0 13.82
2020-03-11 22.59 20.1 22.5 20.21 178800.0 18.54
2020-03-10 23.95 21.32 23.3 22.15 105100.0 20.31
2020-03-09 24.5 22.82 24.07 22.82 132400.0 20.93
2020-03-06 25.15 24.79 25.1 25.01 37300.0 22.94
2020-03-05 25.29 25.1 25.26 25.18 22000.0 23.09
2020-03-04 25.49 25.05 25.1 25.43 11900.0 23.33
2020-03-03 25.76 24.92 25.19 25.05 75300.0 22.97
2020-03-02 25.19 24.8 24.81 25.19 70800.0 23.1
2020-02-28 25.07 24.54 25.07 24.93 92500.0 22.86
2020-02-27 25.37 24.98 25.37 25.07 112000.0 22.99
2020-02-26 25.46 25.27 25.29 25.37 46000.0 23.27
2020-02-25 25.78 25.26 25.75 25.29 74200.0 23.19
2020-02-24 25.85 25.66 25.85 25.68 45900.0 23.55
2020-02-21 26.07 25.91 26.07 26.01 12200.0 23.85
2020-02-20 26.15 25.85 25.9 26.07 54100.0 23.91
2020-02-19 25.88 25.82 25.86 25.88 44800.0 23.74
2020-02-18 25.86 25.75 25.75 25.86 45700.0 23.72