Affinity Bancshares, Inc. (AFBI)
NASDAQ: AFBI · Real-Time Price · USD
22.39
-0.01 (-0.04%)
At close: Apr 21, 2026, 4:00 PM EDT
22.41
+0.02 (0.09%)
After-hours: Apr 21, 2026, 4:00 PM EDT
Affinity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 22.41 | 22.41 | 22.39 | 22.41 | 22.41 | 0.04% | 41,002 |
| Apr 20, 2026 | 22.35 | 22.43 | 22.35 | 22.40 | 22.40 | 0.04% | 51,551 |
| Apr 17, 2026 | 22.36 | 22.40 | 22.36 | 22.39 | 22.39 | 0.13% | 19,455 |
| Apr 16, 2026 | 22.35 | 22.36 | 22.35 | 22.36 | 22.36 | 0.04% | 10,095 |
| Apr 15, 2026 | 22.34 | 22.40 | 22.34 | 22.35 | 22.35 | -0.18% | 19,387 |
| Apr 14, 2026 | 22.39 | 22.39 | 22.34 | 22.39 | 22.39 | 0.09% | 11,712 |
| Apr 13, 2026 | 22.38 | 22.39 | 22.34 | 22.37 | 22.37 | 0.27% | 27,489 |
| Apr 10, 2026 | 22.31 | 22.33 | 22.31 | 22.31 | 22.31 | - | 13,261 |
| Apr 9, 2026 | 22.30 | 22.33 | 22.30 | 22.31 | 22.31 | 0.04% | 14,385 |
| Apr 8, 2026 | 22.33 | 22.33 | 22.30 | 22.30 | 22.30 | 0.04% | 45,319 |
| Apr 7, 2026 | 22.26 | 22.33 | 22.26 | 22.29 | 22.29 | -0.04% | 8,524 |
| Apr 6, 2026 | 22.27 | 22.33 | 22.26 | 22.30 | 22.30 | 0.13% | 38,043 |
| Apr 2, 2026 | 22.32 | 22.32 | 22.25 | 22.27 | 22.27 | -0.22% | 20,676 |
| Apr 1, 2026 | 22.25 | 22.32 | 22.25 | 22.32 | 22.32 | 0.27% | 46,638 |
| Mar 31, 2026 | 22.47 | 22.47 | 22.20 | 22.26 | 22.26 | 13.55% | 411,063 |
| Mar 30, 2026 | 19.21 | 19.69 | 19.21 | 19.60 | 19.60 | 1.00% | 3,955 |
| Mar 27, 2026 | 19.44 | 19.87 | 19.41 | 19.41 | 19.41 | -2.41% | 1,168 |
| Mar 25, 2026 | 18.93 | 19.89 | 18.91 | 19.89 | 19.89 | 0.15% | 1,359 |
| Mar 24, 2026 | 19.74 | 19.86 | 19.74 | 19.86 | 19.86 | 3.12% | 1,091 |
| Mar 23, 2026 | 18.72 | 19.26 | 18.72 | 19.26 | 19.26 | -1.13% | 4,018 |
| Mar 20, 2026 | 18.85 | 19.48 | 18.85 | 19.48 | 19.48 | 1.99% | 3,962 |
| Mar 19, 2026 | 18.75 | 19.10 | 18.75 | 19.10 | 19.10 | 1.70% | 1,783 |
| Mar 18, 2026 | 19.46 | 19.46 | 18.78 | 18.78 | 18.78 | 0.05% | 1,248 |
| Mar 17, 2026 | 18.75 | 19.12 | 18.75 | 18.77 | 18.77 | 0.81% | 2,796 |
| Mar 16, 2026 | 19.00 | 19.59 | 18.62 | 18.62 | 18.62 | -2.23% | 5,211 |
| Mar 13, 2026 | 19.07 | 19.09 | 19.05 | 19.05 | 19.05 | -2.83% | 2,322 |
| Mar 10, 2026 | 19.40 | 19.78 | 19.20 | 19.60 | 19.60 | 0.51% | 11,086 |
| Mar 9, 2026 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | -2.26% | 1,320 |
| 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 |