Affinity Bancshares, Inc. (AFBI)
NASDAQ: AFBI · Real-Time Price · USD
19.61
-0.19 (-0.96%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Affinity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.63 | 19.63 | 19.61 | 19.61 | 19.61 | -0.96% | 1,161 |
| Oct 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.13% | 429 |
| Oct 6, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.58% | 464 |
| Oct 3, 2025 | 19.62 | 19.71 | 19.62 | 19.71 | 19.71 | 0.37% | 4,057 |
| Oct 2, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.19% | 701 |
| Oct 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.61% | 658 |
| Sep 30, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.72 | 1.86% | 499 |
| Sep 29, 2025 | 19.70 | 19.70 | 19.36 | 19.36 | 19.36 | -1.58% | 8,354 |
| Sep 26, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - | 535 |
| Sep 25, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - | 297 |
| Sep 24, 2025 | 19.80 | 19.80 | 19.67 | 19.67 | 19.67 | -1.01% | 5,716 |
| Sep 23, 2025 | 19.67 | 19.87 | 19.67 | 19.87 | 19.87 | 1.33% | 2,577 |
| Sep 22, 2025 | 19.81 | 19.81 | 19.57 | 19.61 | 19.61 | -1.06% | 2,059 |
| Sep 19, 2025 | 19.70 | 19.85 | 19.70 | 19.82 | 19.82 | 0.61% | 9,015 |
| Sep 18, 2025 | 19.70 | 19.79 | 19.70 | 19.70 | 19.70 | 0.15% | 2,074 |
| Sep 17, 2025 | 19.67 | 19.85 | 19.67 | 19.67 | 19.67 | -0.76% | 4,521 |
| Sep 16, 2025 | 19.60 | 19.82 | 19.55 | 19.82 | 19.82 | 1.17% | 8,063 |
| Sep 15, 2025 | 19.73 | 19.73 | 19.52 | 19.59 | 19.59 | 0.15% | 3,338 |
| Sep 12, 2025 | 19.56 | 19.62 | 19.56 | 19.56 | 19.56 | - | 14,832 |
| Sep 11, 2025 | 19.72 | 19.72 | 19.56 | 19.56 | 19.56 | -0.56% | 2,339 |
| Sep 10, 2025 | 19.92 | 19.92 | 19.67 | 19.67 | 19.67 | 0.10% | 2,247 |
| Sep 9, 2025 | 19.65 | 19.89 | 19.65 | 19.65 | 19.65 | - | 2,505 |
| Sep 8, 2025 | 19.51 | 19.75 | 19.50 | 19.65 | 19.65 | 0.46% | 3,946 |
| Sep 5, 2025 | 19.66 | 19.67 | 19.54 | 19.56 | 19.56 | 0.20% | 6,928 |
| Sep 4, 2025 | 19.56 | 19.56 | 19.52 | 19.52 | 19.52 | -0.26% | 982 |
| Sep 3, 2025 | 19.60 | 19.60 | 19.35 | 19.57 | 19.57 | -1.11% | 21,783 |
| Sep 2, 2025 | 19.59 | 19.79 | 19.56 | 19.79 | 19.79 | -0.20% | 1,774 |
| Aug 29, 2025 | 19.53 | 19.86 | 19.48 | 19.83 | 19.83 | 2.69% | 4,434 |
| Aug 28, 2025 | 19.49 | 19.49 | 19.31 | 19.31 | 19.31 | 0.52% | 94,214 |
| Aug 27, 2025 | 18.70 | 19.66 | 18.70 | 19.21 | 19.21 | -0.05% | 6,402 |
| Aug 26, 2025 | 19.05 | 19.25 | 19.05 | 19.22 | 19.22 | 1.48% | 10,734 |
| Aug 25, 2025 | 18.90 | 19.05 | 18.90 | 18.94 | 18.94 | -0.53% | 10,280 |
| Aug 22, 2025 | 18.86 | 19.04 | 18.86 | 19.04 | 19.04 | 0.69% | 8,724 |
| Aug 21, 2025 | 18.95 | 18.96 | 18.91 | 18.91 | 18.91 | -0.21% | 4,543 |
| Aug 20, 2025 | 19.19 | 19.19 | 18.95 | 18.95 | 18.95 | -0.37% | 15,395 |
| Aug 19, 2025 | 19.07 | 19.07 | 18.99 | 19.02 | 19.02 | - | 8,908 |
| Aug 18, 2025 | 19.00 | 19.02 | 18.99 | 19.02 | 19.02 | 0.11% | 2,221 |
| Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 486 |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 964 |
| Aug 13, 2025 | 18.99 | 19.00 | 18.95 | 19.00 | 19.00 | -0.78% | 2,093 |
| Aug 12, 2025 | 18.95 | 19.15 | 18.95 | 19.15 | 19.15 | -0.34% | 1,240 |
| Aug 11, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.46% | 1,116 |
| Aug 8, 2025 | 18.76 | 18.94 | 18.76 | 18.94 | 18.94 | 0.74% | 731 |
| 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 |