Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	22.56	22.60	22.56	22.60	22.60	-	2,438
Jun 29, 2026	22.60	22.60	22.56	22.60	22.60	-	5,499
Jun 26, 2026	22.56	22.60	22.56	22.60	22.60	0.22%	7,124
Jun 25, 2026	22.56	22.56	22.54	22.55	22.55	-0.18%	10,785
Jun 24, 2026	22.52	22.59	22.52	22.59	22.59	0.22%	4,033
Jun 23, 2026	22.51	22.55	22.51	22.54	22.54	0.11%	12,896
Jun 22, 2026	22.52	22.52	22.51	22.52	22.52	-0.07%	2,610
Jun 18, 2026	22.50	22.53	22.50	22.53	22.53	0.13%	4,367
Jun 17, 2026	22.49	22.51	22.48	22.50	22.50	0.04%	7,758
Jun 16, 2026	22.50	22.51	22.49	22.49	22.49	0.04%	2,681
Jun 15, 2026	22.52	22.52	22.45	22.48	22.48	-0.18%	51,918
Jun 12, 2026	22.51	22.52	22.51	22.52	22.52	0.04%	10,681
Jun 11, 2026	22.51	22.51	22.51	22.51	22.51	-	1,832
Jun 10, 2026	22.50	22.51	22.50	22.51	22.51	-	1,425
Jun 9, 2026	22.51	22.52	22.51	22.51	22.51	0.04%	975
Jun 8, 2026	22.52	22.52	22.50	22.50	22.50	-	8,213
Jun 5, 2026	22.50	22.50	22.49	22.50	22.50	-	4,938
Jun 4, 2026	22.49	22.51	22.49	22.50	22.50	-	36,496
Jun 3, 2026	22.50	22.50	22.49	22.50	22.50	0.09%	7,221
Jun 2, 2026	22.49	22.49	22.48	22.48	22.48	-0.09%	3,759
Jun 1, 2026	22.47	22.50	22.47	22.50	22.50	0.13%	6,619
May 29, 2026	22.49	22.49	22.47	22.47	22.47	-0.09%	3,049
May 28, 2026	22.48	22.49	22.48	22.49	22.49	-	5,475
May 27, 2026	22.48	22.50	22.48	22.49	22.49	0.04%	3,400
May 26, 2026	22.46	22.49	22.46	22.48	22.48	-0.04%	2,088
May 22, 2026	22.46	22.49	22.46	22.49	22.49	-0.04%	3,409
May 21, 2026	22.43	22.50	22.43	22.50	22.50	0.04%	23,222
May 20, 2026	22.46	22.49	22.46	22.49	22.49	0.13%	4,559
May 19, 2026	22.46	22.48	22.46	22.46	22.46	-	5,339
May 18, 2026	22.46	22.47	22.46	22.46	22.46	-	1,490
May 15, 2026	22.46	22.46	22.46	22.46	22.46	-	3,505
May 14, 2026	22.44	22.47	22.43	22.46	22.46	-	3,611
May 13, 2026	22.46	22.46	22.46	22.46	22.46	-	3,294
May 12, 2026	22.46	22.48	22.46	22.46	22.46	-0.09%	62,062
May 11, 2026	22.50	22.50	22.45	22.48	22.48	0.09%	10,214
May 8, 2026	22.45	22.48	22.45	22.46	22.46	-	724
May 7, 2026	22.44	22.48	22.44	22.46	22.46	-	2,160
May 6, 2026	22.46	22.47	22.42	22.46	22.46	0.18%	14,208
May 5, 2026	22.44	22.44	22.42	22.42	22.42	-0.04%	3,169
May 4, 2026	22.45	22.45	22.41	22.43	22.43	0.09%	2,492
May 1, 2026	22.42	22.44	22.41	22.41	22.41	-0.04%	30,619
Apr 30, 2026	22.50	22.50	22.42	22.42	22.42	-0.04%	3,572
Apr 29, 2026	22.43	22.43	22.42	22.43	22.43	-0.04%	3,442
Apr 28, 2026	22.44	22.44	22.43	22.44	22.44	0.04%	6,858
Apr 27, 2026	22.43	22.48	22.42	22.43	22.43	0.09%	20,621
Apr 24, 2026	22.40	22.41	22.40	22.41	22.41	-	46,100
Apr 23, 2026	22.40	22.41	22.39	22.41	22.41	0.04%	20,123
Apr 22, 2026	22.39	22.40	22.39	22.40	22.40	-0.04%	17,338
Apr 21, 2026	22.41	22.41	22.39	22.41	22.41	0.04%	41,002
Apr 20, 2026	22.35	22.43	22.35	22.40	22.40	0.04%	51,551