Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	21.26	21.40	21.26	21.40	21.40	0.09%	2,858
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	-	5,673
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%	2,354
Oct 25, 2024	21.32	21.39	21.24	21.38	21.38	-0.05%	4,592
Oct 24, 2024	21.33	21.40	21.26	21.39	21.39	0.33%	7,387
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%	7,598
Oct 17, 2024	21.40	21.46	21.17	21.28	21.28	-0.79%	16,499
Oct 16, 2024	21.40	21.47	21.40	21.45	21.45	0.09%	9,659
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%	4,662
Oct 9, 2024	21.38	21.38	21.36	21.38	21.38	-0.09%	2,799
Oct 8, 2024	21.41	21.47	21.34	21.40	21.40	-0.14%	7,682
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%	13,992
Oct 2, 2024	21.53	21.53	21.41	21.48	21.48	-	6,482
Oct 1, 2024	21.41	21.49	21.40	21.48	21.48	0.33%	7,229
Sep 30, 2024	21.44	21.44	21.40	21.41	21.41	-0.19%	6,966
Sep 27, 2024	21.53	21.53	21.40	21.45	21.45	-0.05%	11,688
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	-	1,961
Sep 24, 2024	21.49	21.67	21.46	21.55	21.55	-	5,959
Sep 23, 2024	21.60	21.69	21.46	21.55	21.55	-1.37%	7,285
Sep 20, 2024	21.41	21.85	21.41	21.85	21.85	1.49%	28,750
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%	3,887
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%	5,852
Sep 11, 2024	21.40	21.43	21.40	21.43	21.43	-0.09%	13,352
Sep 10, 2024	21.45	21.45	21.42	21.45	21.45	-	6,296
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%	16,589
Sep 5, 2024	21.33	21.41	21.31	21.37	21.37	0.14%	12,874
Sep 4, 2024	21.34	21.34	21.31	21.34	21.34	-	6,569
Sep 3, 2024	21.32	21.34	21.30	21.34	21.34	-	3,270
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	-	5,458
Aug 26, 2024	21.24	21.34	21.20	21.34	21.34	0.14%	9,351
Aug 23, 2024	21.23	21.31	21.18	21.31	21.31	0.42%	8,250
Aug 22, 2024	21.20	21.22	21.17	21.22	21.22	-0.05%	3,793
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%	8,288
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%	6,458
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%	17,075
Aug 1, 2024	21.45	21.69	21.28	21.35	21.35	-0.65%	5,638
Jul 31, 2024	21.40	21.65	21.40	21.49	21.49	-	5,147
Jul 30, 2024	21.38	21.98	21.30	21.49	21.49	0.94%	25,629
Jul 29, 2024	21.24	21.29	21.24	21.29	21.29	0.27%	5,661
Jul 26, 2024	21.24	21.24	21.16	21.23	21.23	0.34%	4,062
Jul 25, 2024	21.17	21.17	21.16	21.16	21.16	0.05%	1,584
Jul 24, 2024	21.17	21.25	21.02	21.15	21.15	-0.70%	6,463
Jul 23, 2024	21.12	21.30	21.12	21.30	21.30	0.33%	33,415
Jul 22, 2024	21.23	21.23	21.21	21.23	21.23	-	8,661
Jul 19, 2024	21.16	21.23	21.09	21.23	21.23	0.38%	5,650
Jul 18, 2024	21.07	21.22	21.07	21.15	21.15	-0.09%	5,465
Jul 17, 2024	21.10	21.21	21.10	21.17	21.17	0.81%	5,953
Jul 16, 2024	21.03	21.10	20.86	21.00	21.00	-0.24%	40,655
Jul 15, 2024	21.14	21.20	20.91	21.05	21.05	-0.52%	57,128
Jul 12, 2024	21.15	21.16	21.00	21.16	21.16	-0.14%	10,922
Jul 11, 2024	21.05	21.21	20.92	21.19	21.19	0.14%	26,757
Jul 10, 2024	21.06	21.23	20.98	21.16	21.16	0.09%	27,531
Jul 9, 2024	21.17	21.17	20.95	21.14	21.14	0.05%	18,394
Jul 8, 2024	21.18	21.18	21.12	21.13	21.13	-0.24%	1,763
Jul 5, 2024	21.07	21.18	21.06	21.18	21.18	0.28%	13,060
Jul 3, 2024	21.11	21.16	21.09	21.12	21.12	-	3,040
Jul 2, 2024	21.04	21.23	21.04	21.12	21.12	0.24%	5,036
Jul 1, 2024	21.11	21.21	20.98	21.07	21.07	-0.61%	13,166
Jun 28, 2024	21.11	21.20	21.11	21.20	21.20	-	16,479
Jun 27, 2024	21.11	21.23	21.11	21.20	21.20	0.24%	10,820
Jun 26, 2024	21.11	21.18	21.11	21.15	21.15	-0.24%	6,867
Jun 25, 2024	21.25	21.25	21.00	21.20	21.20	-0.84%	90,572
Jun 24, 2024	20.88	21.38	20.88	21.38	21.38	2.05%	71,754
Jun 21, 2024	21.00	21.25	20.95	20.95	20.95	-1.41%	109,975
Jun 20, 2024	20.95	21.28	20.71	21.25	21.25	1.48%	90,478
Jun 18, 2024	20.66	21.00	20.66	20.94	20.94	1.16%	87,831
Jun 17, 2024	20.70	20.70	20.65	20.70	20.70	-	20,642
Jun 14, 2024	20.58	20.70	20.58	20.70	20.70	-	4,781
Jun 13, 2024	20.52	20.70	20.52	20.70	20.70	0.19%	7,184