Affinity Bancshares, Inc. (AFBI)
NASDAQ: AFBI · Real-Time Price · USD
19.09
+0.30 (1.62%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Affinity Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.0619.0919.0619.0919.091.62%697
Oct 27, 202518.7818.7818.7818.7818.78-667
Oct 24, 202518.7818.7818.7818.7818.78-160
Oct 23, 202519.2619.7318.7818.7818.78-2.54%1,706
Oct 22, 202518.7619.3218.7619.2719.273.16%885
Oct 21, 202518.6818.6818.6818.6818.680.38%229
Oct 20, 202518.6118.6118.6118.6118.610.54%317
Oct 17, 202518.3518.6018.3518.5118.51-0.86%1,592
Oct 16, 202519.3219.3218.5118.6718.67-4.01%9,960
Oct 15, 202519.4519.4519.4519.4519.45-712
Oct 14, 202519.4519.4519.4519.4519.450.21%436
Oct 13, 202519.4019.4119.4019.4119.41-0.56%765
Oct 10, 202519.5219.5219.5219.5219.52-0.05%535
Oct 9, 202519.8019.8019.5319.5319.53-0.41%11,247
Oct 8, 202519.6319.6319.6119.6119.61-0.96%1,161
Oct 7, 202519.8019.8019.8019.8019.80-0.13%429
Oct 6, 202519.8319.8319.8319.8319.830.58%464
Oct 3, 202519.6219.7119.6219.7119.710.37%4,057
Oct 2, 202519.6419.6419.6419.6419.640.19%701
Oct 1, 202519.6019.6019.6019.6019.60-0.61%658
Sep 30, 202519.7419.7419.7219.7219.721.86%499
Sep 29, 202519.7019.7019.3619.3619.36-1.58%8,354
Sep 26, 202519.6719.6719.6719.6719.67-535
Sep 25, 202519.6719.6719.6719.6719.67-297
Sep 24, 202519.8019.8019.6719.6719.67-1.01%5,716
Sep 23, 202519.6719.8719.6719.8719.871.33%2,577
Sep 22, 202519.8119.8119.5719.6119.61-1.06%2,059
Sep 19, 202519.7019.8519.7019.8219.820.61%9,015
Sep 18, 202519.7019.7919.7019.7019.700.15%2,074
Sep 17, 202519.6719.8519.6719.6719.67-0.76%4,521
Sep 16, 202519.6019.8219.5519.8219.821.17%8,063
Sep 15, 202519.7319.7319.5219.5919.590.15%3,338
Sep 12, 202519.5619.6219.5619.5619.56-14,832
Sep 11, 202519.7219.7219.5619.5619.56-0.56%2,339
Sep 10, 202519.9219.9219.6719.6719.670.10%2,247
Sep 9, 202519.6519.8919.6519.6519.65-2,505
Sep 8, 202519.5119.7519.5019.6519.650.46%3,946
Sep 5, 202519.6619.6719.5419.5619.560.20%6,928
Sep 4, 202519.5619.5619.5219.5219.52-0.26%982
Sep 3, 202519.6019.6019.3519.5719.57-1.11%21,783
Sep 2, 202519.5919.7919.5619.7919.79-0.20%1,774
Aug 29, 202519.5319.8619.4819.8319.832.69%4,434
Aug 28, 202519.4919.4919.3119.3119.310.52%94,214
Aug 27, 202518.7019.6618.7019.2119.21-0.05%6,402
Aug 26, 202519.0519.2519.0519.2219.221.48%10,734
Aug 25, 202518.9019.0518.9018.9418.94-0.53%10,280
Aug 22, 202518.8619.0418.8619.0419.040.69%8,724
Aug 21, 202518.9518.9618.9118.9118.91-0.21%4,543
Aug 20, 202519.1919.1918.9518.9518.95-0.37%15,395
Aug 19, 202519.0719.0718.9919.0219.02-8,908