Affinity Bancshares, Inc. - Common Stock (AFBI)
19.65
-0.25 (-1.26%)
NASDAQ · Last Trade: Mar 6th, 1:48 AM EST
Historical Prices For Affinity Bancshares, Inc. - Common Stock (AFBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2026 | 19.67 | 20.00 | 19.65 | 19.65 | 7,400 | 19.65 |
| 3/03/2026 | 19.90 | 0.00 | 19.90 | 19.90 | 174 | 19.90 |
| 3/02/2026 | 19.90 | 19.95 | 19.90 | 19.90 | 1,213 | 19.90 |
| 2/27/2026 | 19.80 | 20.05 | 19.80 | 19.90 | 1,884 | 19.90 |
| 2/26/2026 | 19.89 | 20.13 | 19.75 | 19.75 | 3,029 | 19.75 |
| 2/25/2026 | 19.89 | 20.08 | 19.89 | 20.08 | 1,689 | 20.08 |
| 2/24/2026 | 20.06 | 20.52 | 19.72 | 19.72 | 4,796 | 19.72 |
| 2/23/2026 | 20.37 | 20.52 | 20.13 | 20.13 | 698 | 20.13 |
| 2/20/2026 | 20.31 | 20.43 | 20.27 | 20.37 | 2,642 | 20.37 |
| 2/17/2026 | 20.70 | 0.00 | 20.72 | 20.72 | 380 | 20.72 |
| 2/13/2026 | 20.70 | 20.70 | 20.70 | 20.70 | 1,013 | 20.70 |
| 2/12/2026 | 20.77 | 20.77 | 20.70 | 20.70 | 1,601 | 20.70 |
| 2/11/2026 | 20.55 | 20.62 | 20.55 | 20.60 | 1,815 | 20.60 |
| 2/10/2026 | 20.37 | 20.65 | 20.37 | 20.63 | 2,209 | 20.63 |
| 2/09/2026 | 20.60 | 20.60 | 20.50 | 20.50 | 1,900 | 20.50 |
| 2/06/2026 | 20.39 | 20.60 | 20.39 | 20.47 | 3,132 | 20.47 |
| 2/05/2026 | 20.45 | 20.60 | 20.30 | 20.46 | 4,006 | 20.46 |
| 2/03/2026 | 20.33 | 0.00 | 20.59 | 20.59 | 212 | 20.59 |
| 2/02/2026 | 20.32 | 20.38 | 20.24 | 20.33 | 6,076 | 20.33 |
| 1/30/2026 | 20.18 | 20.34 | 20.15 | 20.17 | 6,354 | 20.17 |
| 1/29/2026 | 20.15 | 20.15 | 20.15 | 20.15 | 2,595 | 20.15 |
| 1/28/2026 | 20.38 | 20.38 | 19.95 | 20.29 | 27,629 | 20.29 |
| 1/27/2026 | 20.32 | 20.59 | 20.18 | 20.59 | 4,383 | 20.59 |
| 1/26/2026 | 20.38 | 20.52 | 20.38 | 20.51 | 1,140 | 20.51 |
| 1/23/2026 | 20.31 | 20.46 | 20.15 | 20.31 | 12,534 | 20.31 |
| 1/22/2026 | 20.44 | 20.44 | 20.30 | 20.35 | 6,779 | 20.35 |
| 1/21/2026 | 20.58 | 20.58 | 20.27 | 20.27 | 1,379 | 20.27 |
| 1/20/2026 | 20.26 | 20.43 | 20.15 | 20.31 | 3,550 | 20.31 |
| 1/16/2026 | 20.22 | 20.38 | 20.15 | 20.25 | 1,801 | 20.25 |
| 1/15/2026 | 20.12 | 20.30 | 20.12 | 20.30 | 1,093 | 20.30 |
| 1/14/2026 | 20.16 | 20.26 | 20.15 | 20.15 | 2,595 | 20.15 |
| 1/13/2026 | 20.36 | 20.49 | 20.15 | 20.15 | 3,338 | 20.15 |
| 1/12/2026 | 20.42 | 20.47 | 20.32 | 20.47 | 3,146 | 20.47 |
| 1/09/2026 | 20.32 | 20.38 | 20.15 | 20.15 | 3,272 | 20.15 |
| 1/08/2026 | 20.18 | 20.43 | 20.18 | 20.43 | 1,973 | 20.43 |
| 1/07/2026 | 20.12 | 20.34 | 20.12 | 20.34 | 704 | 20.34 |
| 1/06/2026 | 20.41 | 20.42 | 20.05 | 20.05 | 9,422 | 20.05 |
| 1/05/2026 | 20.61 | 20.61 | 20.61 | 20.61 | 317 | 20.61 |
| 1/02/2026 | 20.54 | 20.54 | 20.54 | 20.54 | 530 | 20.54 |
| 12/30/2025 | 20.90 | 0.00 | 20.90 | 20.47 | 148 | 20.47 |
| 12/29/2025 | 20.78 | 20.90 | 20.76 | 20.90 | 934 | 20.90 |
| 12/26/2025 | 20.35 | 21.12 | 20.31 | 21.12 | 1,688 | 21.12 |
| 12/24/2025 | 20.63 | 21.12 | 20.63 | 21.12 | 583 | 21.12 |
| 12/23/2025 | 21.21 | 21.38 | 21.21 | 21.38 | 667 | 21.38 |
| 12/22/2025 | 22.25 | 22.25 | 21.37 | 21.37 | 2,657 | 21.37 |
| 12/19/2025 | 20.39 | 22.50 | 20.39 | 22.50 | 20,139 | 22.50 |
| 12/18/2025 | 20.25 | 20.67 | 20.25 | 20.67 | 1,535 | 20.67 |
| 12/17/2025 | 20.70 | 20.70 | 20.70 | 20.70 | 636 | 20.70 |
| 12/16/2025 | 20.50 | 20.80 | 20.50 | 20.80 | 1,594 | 20.80 |
| 12/15/2025 | 20.10 | 20.50 | 20.10 | 20.50 | 3,826 | 20.50 |
| 12/12/2025 | 20.10 | 20.10 | 20.10 | 20.10 | 1,404 | 20.10 |
| 12/11/2025 | 20.27 | 20.43 | 20.13 | 20.43 | 1,007 | 20.43 |
| 12/10/2025 | 20.05 | 20.11 | 20.05 | 20.11 | 2,255 | 20.11 |
| 12/09/2025 | 20.05 | 20.25 | 20.00 | 20.00 | 1,529 | 20.00 |
| 12/08/2025 | 20.13 | 20.15 | 20.00 | 20.00 | 1,907 | 20.00 |