Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.02	20.02	20.02	20.02	20.02	-1.14%	522
Dec 4, 2025	19.97	20.25	19.97	20.25	20.25	1.40%	3,561
Dec 3, 2025	19.81	19.97	19.81	19.97	19.97	1.89%	2,131
Dec 2, 2025	19.35	19.60	19.35	19.60	19.60	1.50%	1,962
Dec 1, 2025	19.30	19.31	19.30	19.31	19.31	-0.05%	1,285
Nov 28, 2025	19.48	19.48	19.30	19.32	19.32	-2.18%	7,494
Nov 26, 2025	19.86	19.99	19.57	19.75	19.75	2.97%	9,366
Nov 25, 2025	19.19	19.53	19.18	19.18	19.18	-	1,697
Nov 24, 2025	19.43	19.43	19.18	19.18	19.18	1.35%	835
Nov 21, 2025	18.82	18.93	18.82	18.93	18.93	0.83%	3,473
Nov 20, 2025	18.67	18.96	18.67	18.77	18.77	0.11%	788
Nov 19, 2025	18.81	18.82	18.61	18.75	18.75	-0.32%	6,202
Nov 18, 2025	18.77	18.98	18.69	18.81	18.81	-1.31%	1,351
Nov 17, 2025	19.08	19.12	19.06	19.06	19.06	-1.55%	6,674
Nov 14, 2025	19.36	19.36	19.36	19.36	19.36	0.47%	1,064
Nov 13, 2025	18.90	19.31	18.90	19.27	19.27	2.12%	1,871
Nov 12, 2025	18.90	18.96	18.83	18.87	18.87	-0.16%	6,407
Nov 11, 2025	18.82	18.90	18.80	18.90	18.90	0.91%	7,987
Nov 10, 2025	18.82	18.82	18.73	18.73	18.73	-0.48%	4,452
Nov 7, 2025	18.95	18.98	18.73	18.82	18.82	2.51%	69,666
Nov 6, 2025	18.65	18.66	18.36	18.36	18.36	-1.40%	11,211
Nov 5, 2025	18.77	18.77	18.50	18.62	18.62	-0.75%	4,130
Nov 4, 2025	18.76	18.76	18.76	18.76	18.76	-	692
Nov 3, 2025	18.95	18.97	18.76	18.76	18.76	-0.77%	18,536
Oct 31, 2025	18.88	18.99	18.82	18.91	18.91	0.83%	5,234
Oct 30, 2025	19.71	19.75	18.75	18.75	18.75	-0.37%	25,932
Oct 29, 2025	18.92	18.92	18.82	18.82	18.82	-1.39%	3,735
Oct 28, 2025	19.06	19.09	19.06	19.09	19.09	1.62%	697
Oct 23, 2025	19.26	19.73	18.78	18.78	18.78	-2.54%	1,706
Oct 22, 2025	18.76	19.32	18.76	19.27	19.27	3.16%	885
Oct 21, 2025	18.68	18.68	18.68	18.68	18.68	0.38%	229
Oct 20, 2025	18.61	18.61	18.61	18.61	18.61	0.54%	317
Oct 17, 2025	18.35	18.60	18.35	18.51	18.51	-0.86%	1,592
Oct 16, 2025	19.32	19.32	18.51	18.67	18.67	-4.01%	9,960
Oct 15, 2025	19.45	19.45	19.45	19.45	19.45	-	712
Oct 14, 2025	19.45	19.45	19.45	19.45	19.45	0.21%	436
Oct 13, 2025	19.40	19.41	19.40	19.41	19.41	-0.56%	765
Oct 10, 2025	19.52	19.52	19.52	19.52	19.52	-0.05%	535
Oct 9, 2025	19.80	19.80	19.53	19.53	19.53	-0.41%	11,247
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 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