Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	22.78	22.85	22.78	22.83	22.83	0.18%	11,683
Jul 20, 2026	22.76	22.84	22.76	22.79	22.79	0.22%	132,158
Jul 17, 2026	22.70	22.74	22.70	22.74	22.74	0.18%	2,702
Jul 16, 2026	22.74	22.74	22.68	22.70	22.70	0.18%	5,241
Jul 15, 2026	22.65	22.68	22.65	22.66	22.66	0.04%	2,849
Jul 14, 2026	22.69	22.72	22.65	22.65	22.65	-0.13%	2,711
Jul 13, 2026	22.63	22.68	22.63	22.68	22.68	0.13%	7,077
Jul 10, 2026	22.64	22.67	22.64	22.65	22.65	-0.04%	4,389
Jul 9, 2026	22.62	22.66	22.61	22.66	22.66	0.13%	10,241
Jul 8, 2026	22.70	22.70	22.58	22.63	22.63	-	16,274
Jul 7, 2026	22.74	22.74	22.58	22.63	22.63	-	4,953
Jul 6, 2026	22.58	22.63	22.57	22.63	22.63	0.22%	13,689
Jul 2, 2026	22.60	22.60	22.55	22.58	22.58	-0.09%	27,699
Jul 1, 2026	22.58	22.60	22.58	22.60	22.60	-	4,067
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