Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.87	22.50	21.65	22.49	22.49	2.74%	70,840
Dec 19, 2024	21.75	21.89	21.75	21.89	21.89	1.16%	1,500
Dec 18, 2024	22.27	22.27	21.64	21.64	21.64	-0.23%	3,423
Dec 17, 2024	21.64	21.70	21.63	21.69	21.69	0.32%	2,608
Dec 16, 2024	21.80	21.80	21.62	21.62	21.62	-0.96%	1,600
Dec 13, 2024	21.79	21.92	21.79	21.83	21.83	0.69%	5,300
Dec 12, 2024	21.69	21.69	21.68	21.68	21.68	-	1,114
Dec 11, 2024	21.68	21.79	21.61	21.68	21.68	-0.32%	2,008
Dec 10, 2024	21.66	21.75	21.52	21.75	21.75	-0.23%	3,919
Dec 9, 2024	21.66	21.80	21.50	21.80	21.80	0.65%	8,314
Dec 6, 2024	21.50	21.66	21.50	21.66	21.66	0.51%	2,233
Dec 5, 2024	21.55	21.57	21.50	21.55	21.55	-0.51%	3,241
Dec 4, 2024	21.58	21.66	21.58	21.66	21.66	0.74%	2,100
Dec 3, 2024	21.59	21.59	21.50	21.50	21.50	-	3,400
Dec 2, 2024	21.60	21.61	21.50	21.50	21.50	-0.78%	4,440
Nov 29, 2024	21.64	21.67	21.64	21.67	21.67	0.79%	1,549
Nov 27, 2024	21.50	21.50	21.50	21.50	21.50	-0.56%	2,147
Nov 26, 2024	21.45	21.62	21.45	21.62	21.62	0.79%	2,532
Nov 25, 2024	21.50	21.66	21.45	21.45	21.45	-0.33%	7,600
Nov 22, 2024	21.65	21.70	21.52	21.52	21.52	0.28%	1,500
Nov 21, 2024	21.41	21.52	21.35	21.46	21.46	-0.19%	15,529
Nov 20, 2024	21.45	21.50	21.45	21.50	21.50	-	1,222
Nov 19, 2024	21.45	21.58	21.45	21.50	21.50	0.70%	2,409
Nov 18, 2024	21.42	21.45	21.35	21.35	21.35	-0.65%	7,511
Nov 15, 2024	21.40	21.49	21.29	21.49	21.49	0.05%	6,133
Nov 14, 2024	21.44	21.50	21.33	21.48	21.48	0.19%	3,015
Nov 13, 2024	21.50	21.50	21.00	21.44	21.44	-0.28%	11,044
Nov 12, 2024	21.35	21.50	21.33	21.50	21.50	0.89%	6,000
Nov 11, 2024	21.42	21.42	21.31	21.31	21.31	-0.14%	2,000
Nov 8, 2024	21.45	21.55	21.34	21.34	21.34	-0.28%	9,012
Nov 7, 2024	21.50	21.58	21.40	21.40	21.40	-0.47%	7,600
Nov 6, 2024	21.99	21.99	21.40	21.50	21.50	-1.96%	15,917
Nov 5, 2024	21.39	22.21	21.36	21.93	21.93	2.48%	17,323
Nov 4, 2024	21.26	21.40	21.26	21.40	21.40	0.09%	2,900
Nov 1, 2024	21.21	21.38	21.20	21.38	21.38	-0.09%	1,408
Oct 31, 2024	21.38	21.40	21.29	21.40	21.40	-	5,700
Oct 30, 2024	20.85	21.40	20.85	21.40	21.40	0.05%	1,948
Oct 29, 2024	21.05	21.39	20.25	21.39	21.39	0.71%	4,601
Oct 28, 2024	21.39	21.39	21.22	21.24	21.24	-0.65%	2,400
Oct 25, 2024	21.32	21.39	21.24	21.38	21.38	-0.05%	4,600
Oct 24, 2024	21.33	21.40	21.26	21.39	21.39	0.33%	7,400
Oct 23, 2024	21.39	21.39	21.32	21.32	21.32	-0.33%	1,710
Oct 22, 2024	21.29	21.40	21.25	21.39	21.39	0.66%	5,141
Oct 21, 2024	21.30	21.38	21.25	21.25	21.25	0.19%	8,926
Oct 18, 2024	21.40	21.40	21.21	21.21	21.21	-0.33%	7,600
Oct 17, 2024	21.40	21.46	21.17	21.28	21.28	-0.79%	16,596
Oct 16, 2024	21.40	21.47	21.40	21.45	21.45	0.09%	9,700
Oct 15, 2024	21.40	21.47	21.40	21.43	21.43	0.14%	8,443
Oct 14, 2024	21.39	21.43	21.39	21.40	21.40	-0.14%	6,642
Oct 11, 2024	21.43	21.43	21.38	21.43	21.43	-	2,532
Oct 10, 2024	21.38	21.44	21.36	21.43	21.43	0.23%	4,700
Oct 9, 2024	21.38	21.38	21.36	21.38	21.38	-0.09%	2,800
Oct 8, 2024	21.41	21.47	21.34	21.40	21.40	-0.14%	7,700
Oct 7, 2024	21.39	21.44	21.30	21.43	21.43	-0.19%	6,017
Oct 4, 2024	21.39	21.48	21.21	21.47	21.47	0.19%	7,906
Oct 3, 2024	21.40	21.48	21.35	21.43	21.43	-0.23%	14,000
Oct 2, 2024	21.53	21.53	21.41	21.48	21.48	-	6,500
Oct 1, 2024	21.41	21.49	21.40	21.48	21.48	0.33%	7,315
Sep 30, 2024	21.44	21.44	21.40	21.41	21.41	-0.19%	7,000
Sep 27, 2024	21.53	21.53	21.40	21.45	21.45	-0.05%	11,700
Sep 26, 2024	21.56	21.56	21.42	21.46	21.46	-0.42%	2,746
Sep 25, 2024	21.47	21.62	21.47	21.55	21.55	-	2,000
Sep 24, 2024	21.49	21.67	21.46	21.55	21.55	-	6,000
Sep 23, 2024	21.60	21.69	21.46	21.55	21.55	-1.37%	7,300
Sep 20, 2024	21.41	21.85	21.41	21.85	21.85	1.49%	28,800
Sep 19, 2024	21.40	21.54	21.36	21.53	21.53	0.37%	14,846
Sep 18, 2024	21.51	21.51	21.43	21.45	21.45	-0.28%	3,900
Sep 17, 2024	21.54	21.55	21.51	21.51	21.51	-0.14%	3,248
Sep 16, 2024	21.52	21.54	21.52	21.54	21.54	0.14%	2,731
Sep 13, 2024	21.48	21.60	21.44	21.51	21.51	0.14%	5,900
Sep 12, 2024	21.44	21.48	21.41	21.48	21.48	0.23%	5,900
Sep 11, 2024	21.40	21.43	21.40	21.43	21.43	-0.09%	13,400
Sep 10, 2024	21.45	21.45	21.42	21.45	21.45	-	6,300
Sep 9, 2024	21.43	21.45	21.43	21.45	21.45	0.19%	5,306
Sep 6, 2024	21.35	21.50	21.35	21.41	21.41	0.19%	16,600
Sep 5, 2024	21.33	21.41	21.31	21.37	21.37	0.14%	12,900
Sep 4, 2024	21.34	21.34	21.31	21.34	21.34	-	6,600
Sep 3, 2024	21.32	21.34	21.30	21.34	21.34	-	3,300
Aug 30, 2024	21.34	21.34	21.28	21.34	21.34	-	2,646
Aug 29, 2024	21.26	21.34	21.26	21.34	21.34	-	3,839
Aug 28, 2024	21.29	21.34	21.29	21.34	21.34	-	3,316
Aug 27, 2024	21.33	21.34	21.21	21.34	21.34	-	5,500
Aug 26, 2024	21.24	21.34	21.20	21.34	21.34	0.14%	9,400
Aug 23, 2024	21.23	21.31	21.18	21.31	21.31	0.42%	8,300
Aug 22, 2024	21.20	21.22	21.17	21.22	21.22	-0.05%	3,800
Aug 21, 2024	21.18	21.23	21.14	21.23	21.23	-	10,908
Aug 20, 2024	21.23	21.23	21.10	21.23	21.23	0.05%	7,438
Aug 19, 2024	21.17	21.23	21.10	21.22	21.22	-0.05%	8,300
Aug 16, 2024	21.20	21.23	21.06	21.23	21.23	-	24,212
Aug 15, 2024	21.20	21.23	21.05	21.23	21.23	-	39,930
Aug 14, 2024	21.22	21.23	21.18	21.23	21.23	-	2,735
Aug 13, 2024	21.23	21.23	21.22	21.23	21.23	0.05%	733
Aug 12, 2024	21.11	21.22	21.10	21.22	21.22	-0.05%	3,326
Aug 9, 2024	21.08	21.23	21.08	21.23	21.23	0.19%	9,339
Aug 8, 2024	21.09	21.20	21.05	21.19	21.19	0.47%	4,914
Aug 7, 2024	21.13	21.24	21.00	21.09	21.09	-0.05%	36,943
Aug 6, 2024	21.09	21.21	21.09	21.10	21.10	0.09%	6,500
Aug 5, 2024	21.12	21.33	20.93	21.08	21.08	-0.57%	15,204
Aug 2, 2024	21.31	21.44	21.00	21.20	21.20	-0.70%	17,100
Aug 1, 2024	21.45	21.69	21.28	21.35	21.35	-0.65%	5,638