Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	19.10	19.10	18.80	18.80	18.80	-1.83%	7,972
Aug 6, 2025	19.10	19.15	19.05	19.15	19.15	2.08%	3,210
Aug 5, 2025	19.16	19.16	18.76	18.76	18.76	-2.19%	2,368
Aug 4, 2025	19.00	19.35	18.75	19.18	19.18	1.32%	18,218
Aug 1, 2025	18.81	18.96	18.81	18.93	18.93	-0.37%	2,094
Jul 31, 2025	19.00	19.01	19.00	19.00	19.00	-0.05%	1,334
Jul 30, 2025	19.05	19.05	19.01	19.01	19.01	-1.39%	1,593
Jul 29, 2025	19.34	19.34	19.17	19.28	19.28	-0.47%	3,451
Jul 28, 2025	19.87	19.87	19.01	19.37	19.37	2.76%	10,761
Jul 25, 2025	18.85	18.86	18.85	18.85	18.85	-	3,041
Jul 24, 2025	18.85	19.00	18.79	18.85	18.85	-0.53%	5,517
Jul 23, 2025	18.78	18.98	18.68	18.95	18.95	0.91%	15,345
Jul 22, 2025	18.78	18.90	18.70	18.78	18.78	-0.90%	4,676
Jul 21, 2025	18.82	18.95	18.79	18.95	18.95	1.60%	4,196
Jul 18, 2025	18.80	18.87	18.65	18.65	18.65	0.01%	24,817
Jul 17, 2025	18.60	18.90	18.60	18.65	18.65	-0.27%	207,574
Jul 16, 2025	18.57	18.87	18.57	18.70	18.70	-0.05%	1,245
Jul 15, 2025	18.98	18.98	18.71	18.71	18.71	-0.27%	1,117
Jul 14, 2025	18.80	19.00	18.76	18.76	18.76	0.48%	4,736
Jul 11, 2025	18.68	18.69	18.67	18.67	18.67	-0.64%	2,559
Jul 10, 2025	18.79	18.79	18.67	18.79	18.79	0.54%	11,538
Jul 9, 2025	18.54	18.69	18.54	18.69	18.69	0.65%	570
Jul 8, 2025	18.37	18.93	18.37	18.57	18.57	0.11%	3,926
Jul 7, 2025	18.65	18.80	18.53	18.55	18.55	1.26%	5,102
Jul 3, 2025	18.50	18.50	18.32	18.32	18.32	-0.60%	19,105
Jul 2, 2025	18.53	18.53	18.43	18.43	18.43	0.16%	1,572
Jul 1, 2025	18.69	18.69	18.38	18.40	18.40	0.11%	2,930
Jun 30, 2025	18.48	18.48	18.37	18.38	18.38	-1.37%	2,818
Jun 27, 2025	18.39	18.70	18.39	18.64	18.64	0.84%	4,247
Jun 26, 2025	18.60	18.60	18.36	18.48	18.48	-0.48%	1,989
Jun 25, 2025	18.43	18.70	18.43	18.57	18.57	0.38%	1,427
Jun 24, 2025	18.50	18.72	18.37	18.50	18.50	-	5,613
Jun 23, 2025	18.42	18.60	18.42	18.50	18.50	-0.16%	3,733
Jun 20, 2025	18.47	18.77	18.47	18.53	18.53	0.82%	5,002
Jun 18, 2025	18.38	18.38	18.38	18.38	18.38	0.33%	1,136
Jun 17, 2025	18.22	18.55	18.22	18.32	18.32	0.55%	3,458
Jun 16, 2025	18.22	18.22	18.22	18.22	18.22	0.11%	1,747
Jun 13, 2025	18.20	18.20	18.20	18.20	18.20	-0.16%	620
Jun 12, 2025	18.36	18.36	18.23	18.23	18.23	-0.16%	1,287
Jun 11, 2025	18.30	18.49	18.26	18.26	18.26	-0.22%	10,520
Jun 10, 2025	18.22	18.30	18.22	18.30	18.30	0.55%	1,488
Jun 9, 2025	18.17	18.40	18.17	18.20	18.20	0.72%	5,655
Jun 6, 2025	18.44	18.44	17.98	18.07	18.07	-0.71%	19,787
Jun 5, 2025	18.20	18.20	18.20	18.20	18.20	-	742
Jun 4, 2025	18.23	18.31	18.20	18.20	18.20	-0.11%	2,271
Jun 3, 2025	18.21	18.26	18.21	18.22	18.22	-0.16%	3,949
Jun 2, 2025	18.10	18.63	18.10	18.25	18.25	0.83%	10,613
May 30, 2025	18.19	18.19	18.10	18.10	18.10	0.39%	3,668
May 29, 2025	18.00	18.03	18.00	18.03	18.03	0.61%	4,834
May 28, 2025	18.00	18.01	17.90	17.92	17.92	0.28%	8,215