Affinity Bancshares, Inc. (AFBI)
NASDAQ: AFBI · Real-Time Price · USD
18.47
+0.37 (2.04%)
At close: Jun 2, 2025, 4:00 PM
18.25
-0.22 (-1.19%)
After-hours: Jun 2, 2025, 4:00 PM EDT
Affinity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 18.10 | 18.51 | 18.10 | 18.40 | - | 1.66% | 3,791 |
| 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 |
| May 27, 2025 | 18.17 | 18.20 | 17.86 | 17.87 | 17.87 | -2.46% | 38,296 |
| May 23, 2025 | 18.52 | 18.52 | 18.25 | 18.32 | 18.32 | -1.35% | 11,602 |
| May 22, 2025 | 18.87 | 18.87 | 18.53 | 18.57 | 18.57 | 0.11% | 3,165 |
| May 21, 2025 | 18.53 | 19.00 | 18.53 | 18.55 | 18.55 | 0.11% | 2,985 |
| May 20, 2025 | 18.50 | 18.76 | 18.50 | 18.53 | 18.53 | 0.05% | 3,915 |
| May 19, 2025 | 18.52 | 18.80 | 18.52 | 18.52 | 18.52 | - | 6,220 |
| May 16, 2025 | 18.50 | 18.52 | 18.50 | 18.52 | 18.52 | 0.11% | 4,389 |
| May 15, 2025 | 18.50 | 18.64 | 18.50 | 18.50 | 18.50 | - | 6,807 |
| May 14, 2025 | 18.67 | 18.67 | 18.50 | 18.50 | 18.50 | -1.44% | 4,530 |
| May 13, 2025 | 18.49 | 18.77 | 18.45 | 18.77 | 18.77 | 1.73% | 23,528 |
| May 12, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 6,164 |
| May 9, 2025 | 18.45 | 18.51 | 18.45 | 18.45 | 18.45 | -0.05% | 1,614 |
| May 8, 2025 | 18.42 | 18.53 | 18.42 | 18.46 | 18.46 | 0.49% | 12,483 |
| May 7, 2025 | 18.39 | 18.67 | 18.37 | 18.37 | 18.37 | - | 7,023 |
| May 6, 2025 | 18.53 | 18.68 | 18.37 | 18.37 | 18.37 | - | 2,447 |
| May 5, 2025 | 18.36 | 18.55 | 18.36 | 18.37 | 18.37 | 0.93% | 11,312 |
| May 2, 2025 | 18.10 | 18.22 | 17.75 | 18.20 | 18.20 | 0.55% | 4,905 |
| May 1, 2025 | 18.46 | 18.52 | 18.03 | 18.10 | 18.10 | -1.42% | 4,394 |
| Apr 30, 2025 | 18.45 | 18.45 | 18.36 | 18.36 | 18.36 | -1.24% | 5,251 |
| Apr 29, 2025 | 18.48 | 18.59 | 18.48 | 18.59 | 18.59 | 0.11% | 3,496 |
| Apr 28, 2025 | 18.50 | 18.58 | 18.31 | 18.57 | 18.57 | -0.16% | 5,158 |
| Apr 25, 2025 | 18.63 | 18.63 | 18.28 | 18.60 | 18.60 | -0.21% | 4,768 |
| Apr 24, 2025 | 18.66 | 18.66 | 18.48 | 18.64 | 18.64 | 0.16% | 4,836 |
| Apr 23, 2025 | 18.47 | 18.68 | 18.21 | 18.61 | 18.61 | 1.09% | 9,278 |
| Apr 22, 2025 | 18.19 | 18.46 | 18.19 | 18.41 | 18.41 | 2.11% | 11,637 |
| Apr 21, 2025 | 18.42 | 18.42 | 18.03 | 18.03 | 18.03 | -2.01% | 4,622 |
| Apr 17, 2025 | 17.89 | 18.68 | 17.89 | 18.40 | 18.40 | 2.51% | 11,191 |
| Apr 16, 2025 | 17.97 | 18.07 | 17.82 | 17.95 | 17.95 | 0.84% | 11,949 |
| Apr 15, 2025 | 17.82 | 18.21 | 17.79 | 17.80 | 17.80 | 0.79% | 8,142 |
| Apr 14, 2025 | 17.64 | 18.04 | 17.59 | 17.66 | 17.66 | 0.91% | 9,973 |
| Apr 11, 2025 | 17.51 | 17.77 | 17.50 | 17.50 | 17.50 | - | 11,138 |
| Apr 10, 2025 | 17.70 | 17.98 | 17.50 | 17.50 | 17.50 | -1.13% | 7,966 |
| Apr 9, 2025 | 17.50 | 17.91 | 17.50 | 17.70 | 17.70 | 0.97% | 19,404 |
| Apr 8, 2025 | 17.77 | 17.91 | 17.50 | 17.53 | 17.53 | 0.17% | 12,593 |
| Apr 7, 2025 | 17.09 | 17.81 | 17.09 | 17.50 | 17.50 | -0.11% | 22,885 |
| Apr 4, 2025 | 17.62 | 17.75 | 17.00 | 17.52 | 17.52 | -0.23% | 36,632 |
| Apr 3, 2025 | 17.75 | 17.92 | 17.56 | 17.56 | 17.56 | -2.71% | 14,432 |
| Apr 2, 2025 | 17.83 | 18.05 | 17.82 | 18.05 | 18.05 | 1.23% | 15,229 |
| Apr 1, 2025 | 17.81 | 17.87 | 17.75 | 17.83 | 17.83 | 0.39% | 31,038 |
| Mar 31, 2025 | 17.67 | 17.98 | 17.66 | 17.76 | 17.76 | 0.06% | 5,957 |
| Mar 28, 2025 | 17.91 | 17.92 | 17.75 | 17.75 | 17.75 | -0.17% | 32,115 |
| Mar 27, 2025 | 17.82 | 17.94 | 17.78 | 17.78 | 17.78 | -0.39% | 12,162 |
| Mar 26, 2025 | 17.85 | 18.00 | 17.83 | 17.85 | 17.85 | 1.31% | 4,808 |
| Mar 25, 2025 | 17.75 | 17.83 | 17.62 | 17.62 | 17.62 | -0.56% | 5,913 |
| Mar 24, 2025 | 18.10 | 18.18 | 17.66 | 17.72 | 17.72 | -1.94% | 6,794 |
| Mar 21, 2025 | 17.76 | 18.21 | 17.75 | 18.07 | 18.07 | 1.69% | 20,929 |