Affinity Bancshares, Inc. (AFBI)
NASDAQ: AFBI · Real-Time Price · USD
21.12
0.00 (0.00%)
At close: Dec 26, 2025, 4:00 PM EST
21.12
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:10 PM EST
Affinity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 20.35 | 21.12 | 20.31 | 21.12 | 21.12 | - | 1,688 |
| Dec 24, 2025 | 20.63 | 21.12 | 20.63 | 21.12 | 21.12 | -1.22% | 583 |
| Dec 23, 2025 | 21.21 | 21.38 | 21.21 | 21.38 | 21.38 | 0.05% | 667 |
| Dec 22, 2025 | 22.25 | 22.25 | 21.37 | 21.37 | 21.37 | -5.02% | 2,607 |
| Dec 19, 2025 | 20.39 | 22.50 | 20.39 | 22.50 | 22.50 | 8.85% | 20,139 |
| Dec 18, 2025 | 20.25 | 20.67 | 20.25 | 20.67 | 20.67 | -0.14% | 1,535 |
| Dec 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | 636 |
| Dec 16, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.46% | 1,594 |
| Dec 15, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | 1.99% | 3,826 |
| Dec 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.62% | 1,404 |
| Dec 11, 2025 | 20.28 | 20.43 | 20.13 | 20.43 | 20.43 | 1.59% | 1,007 |
| Dec 10, 2025 | 20.05 | 20.11 | 20.05 | 20.11 | 20.11 | 0.55% | 2,255 |
| Dec 9, 2025 | 20.05 | 20.25 | 20.00 | 20.00 | 20.00 | - | 1,529 |
| Dec 8, 2025 | 20.13 | 20.15 | 20.00 | 20.00 | 20.00 | -0.10% | 1,907 |
| Dec 5, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.14% | 522 |
| Dec 4, 2025 | 19.97 | 20.25 | 19.97 | 20.25 | 20.25 | 1.40% | 3,561 |
| Dec 3, 2025 | 19.81 | 19.97 | 19.81 | 19.97 | 19.97 | 1.89% | 2,131 |
| Dec 2, 2025 | 19.35 | 19.60 | 19.35 | 19.60 | 19.60 | 1.50% | 1,962 |
| Dec 1, 2025 | 19.30 | 19.31 | 19.30 | 19.31 | 19.31 | -0.05% | 1,285 |
| Nov 28, 2025 | 19.48 | 19.48 | 19.30 | 19.32 | 19.32 | -2.18% | 7,494 |
| Nov 26, 2025 | 19.86 | 19.99 | 19.57 | 19.75 | 19.75 | 2.97% | 9,366 |
| Nov 25, 2025 | 19.19 | 19.53 | 19.18 | 19.18 | 19.18 | - | 1,697 |
| Nov 24, 2025 | 19.43 | 19.43 | 19.18 | 19.18 | 19.18 | 1.35% | 835 |
| Nov 21, 2025 | 18.82 | 18.93 | 18.82 | 18.93 | 18.93 | 0.83% | 3,473 |
| Nov 20, 2025 | 18.67 | 18.96 | 18.67 | 18.77 | 18.77 | 0.11% | 788 |
| Nov 19, 2025 | 18.81 | 18.82 | 18.61 | 18.75 | 18.75 | -0.32% | 6,202 |
| Nov 18, 2025 | 18.77 | 18.98 | 18.69 | 18.81 | 18.81 | -1.31% | 1,351 |
| Nov 17, 2025 | 19.08 | 19.12 | 19.06 | 19.06 | 19.06 | -1.55% | 6,674 |
| Nov 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.47% | 1,064 |
| Nov 13, 2025 | 18.90 | 19.31 | 18.90 | 19.27 | 19.27 | 2.12% | 1,871 |
| Nov 12, 2025 | 18.90 | 18.96 | 18.83 | 18.87 | 18.87 | -0.16% | 6,407 |
| Nov 11, 2025 | 18.82 | 18.90 | 18.80 | 18.90 | 18.90 | 0.91% | 7,987 |
| Nov 10, 2025 | 18.82 | 18.82 | 18.73 | 18.73 | 18.73 | -0.48% | 4,452 |
| Nov 7, 2025 | 18.95 | 18.98 | 18.73 | 18.82 | 18.82 | 2.51% | 69,666 |
| Nov 6, 2025 | 18.65 | 18.66 | 18.36 | 18.36 | 18.36 | -1.40% | 11,211 |
| Nov 5, 2025 | 18.77 | 18.77 | 18.50 | 18.62 | 18.62 | -0.75% | 4,130 |
| Nov 4, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | 692 |
| Nov 3, 2025 | 18.95 | 18.97 | 18.76 | 18.76 | 18.76 | -0.77% | 18,536 |
| Oct 31, 2025 | 18.88 | 18.99 | 18.82 | 18.91 | 18.91 | 0.83% | 5,234 |
| Oct 30, 2025 | 19.71 | 19.75 | 18.75 | 18.75 | 18.75 | -0.37% | 25,932 |
| Oct 29, 2025 | 18.92 | 18.92 | 18.82 | 18.82 | 18.82 | -1.39% | 3,735 |
| Oct 28, 2025 | 19.06 | 19.09 | 19.06 | 19.09 | 19.09 | 1.62% | 697 |
| Oct 23, 2025 | 19.26 | 19.73 | 18.78 | 18.78 | 18.78 | -2.54% | 1,706 |
| Oct 22, 2025 | 18.76 | 19.32 | 18.76 | 19.27 | 19.27 | 3.16% | 885 |
| Oct 21, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.38% | 229 |
| Oct 20, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.54% | 317 |
| Oct 17, 2025 | 18.35 | 18.60 | 18.35 | 18.51 | 18.51 | -0.86% | 1,592 |
| Oct 16, 2025 | 19.32 | 19.32 | 18.51 | 18.67 | 18.67 | -4.01% | 9,960 |
| Oct 15, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 712 |
| Oct 14, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.21% | 436 |