Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.77	19.95	19.77	19.95	19.95	1.53%	862
Mar 5, 2026	19.67	20.00	19.65	19.65	19.65	-1.26%	7,400
Mar 3, 2026	19.90	19.90	19.90	19.90	19.90	-	971
Mar 2, 2026	19.90	19.96	19.90	19.90	19.90	-	1,213
Feb 27, 2026	19.80	20.05	19.80	19.90	19.90	0.76%	1,884
Feb 26, 2026	19.89	20.13	19.75	19.75	19.75	-1.64%	3,029
Feb 25, 2026	19.89	20.08	19.89	20.08	20.08	1.83%	1,689
Feb 24, 2026	20.06	20.53	19.72	19.72	19.72	-2.04%	4,796
Feb 23, 2026	20.37	20.53	20.13	20.13	20.13	-1.18%	698
Feb 20, 2026	20.31	20.43	20.27	20.37	20.37	-1.69%	2,642
Feb 17, 2026	20.89	20.89	20.72	20.72	20.72	0.10%	1,676
Feb 13, 2026	20.70	20.70	20.70	20.70	20.70	-	1,013
Feb 12, 2026	20.77	20.77	20.70	20.70	20.70	0.49%	1,601
Feb 11, 2026	20.55	20.62	20.55	20.60	20.60	-0.15%	1,815
Feb 10, 2026	20.37	20.65	20.37	20.63	20.63	0.63%	2,209
Feb 9, 2026	20.60	20.60	20.50	20.50	20.50	0.15%	1,900
Feb 6, 2026	20.39	20.60	20.39	20.47	20.47	0.05%	3,132
Feb 5, 2026	20.45	20.60	20.30	20.46	20.46	-0.63%	4,006
Feb 3, 2026	20.39	20.59	20.34	20.59	20.59	1.28%	2,660
Feb 2, 2026	20.32	20.38	20.24	20.33	20.33	0.79%	6,076
Jan 30, 2026	20.18	20.34	20.15	20.17	20.17	0.10%	6,354
Jan 29, 2026	20.15	20.15	20.15	20.15	20.15	-0.69%	2,595
Jan 28, 2026	20.38	20.38	19.95	20.29	20.29	-1.46%	27,631
Jan 27, 2026	20.32	20.59	20.18	20.59	20.59	0.39%	4,383
Jan 26, 2026	20.38	20.52	20.38	20.51	20.51	0.98%	1,140
Jan 23, 2026	20.31	20.46	20.15	20.31	20.31	-0.20%	12,534
Jan 22, 2026	20.44	20.44	20.30	20.35	20.35	0.39%	6,779
Jan 21, 2026	20.58	20.58	20.27	20.27	20.27	-0.20%	1,379
Jan 20, 2026	20.26	20.43	20.15	20.31	20.31	0.30%	3,550
Jan 16, 2026	20.22	20.38	20.15	20.25	20.25	-0.25%	1,801
Jan 15, 2026	20.12	20.30	20.12	20.30	20.30	0.74%	1,094
Jan 14, 2026	20.16	20.26	20.15	20.15	20.15	-	2,595
Jan 13, 2026	20.36	20.49	20.15	20.15	20.15	-1.56%	3,338
Jan 12, 2026	20.42	20.47	20.32	20.47	20.47	1.59%	3,146
Jan 9, 2026	20.32	20.38	20.15	20.15	20.15	-1.37%	3,272
Jan 8, 2026	20.18	20.43	20.18	20.43	20.43	0.47%	1,973
Jan 7, 2026	20.12	20.34	20.12	20.34	20.34	1.42%	704
Jan 6, 2026	20.41	20.42	20.05	20.05	20.05	-2.69%	9,422
Jan 5, 2026	20.61	20.61	20.61	20.61	20.61	0.32%	317
Jan 2, 2026	20.54	20.54	20.54	20.54	20.54	0.34%	530
Dec 30, 2025	20.47	20.47	20.47	20.47	20.47	-2.06%	205
Dec 29, 2025	20.78	20.90	20.76	20.90	20.90	-1.04%	934
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%	2,657
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