Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	19.06	19.09	19.06	19.09	19.09	1.62%	697
Oct 27, 2025	18.78	18.78	18.78	18.78	18.78	-	667
Oct 24, 2025	18.78	18.78	18.78	18.78	18.78	-	160
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 26, 2025	19.67	19.67	19.67	19.67	19.67	-	535
Sep 25, 2025	19.67	19.67	19.67	19.67	19.67	-	297
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
Sep 19, 2025	19.70	19.85	19.70	19.82	19.82	0.61%	9,015
Sep 18, 2025	19.70	19.79	19.70	19.70	19.70	0.15%	2,074
Sep 17, 2025	19.67	19.85	19.67	19.67	19.67	-0.76%	4,521
Sep 16, 2025	19.60	19.82	19.55	19.82	19.82	1.17%	8,063
Sep 15, 2025	19.73	19.73	19.52	19.59	19.59	0.15%	3,338
Sep 12, 2025	19.56	19.62	19.56	19.56	19.56	-	14,832
Sep 11, 2025	19.72	19.72	19.56	19.56	19.56	-0.56%	2,339
Sep 10, 2025	19.92	19.92	19.67	19.67	19.67	0.10%	2,247
Sep 9, 2025	19.65	19.89	19.65	19.65	19.65	-	2,505
Sep 8, 2025	19.51	19.75	19.50	19.65	19.65	0.46%	3,946
Sep 5, 2025	19.66	19.67	19.54	19.56	19.56	0.20%	6,928
Sep 4, 2025	19.56	19.56	19.52	19.52	19.52	-0.26%	982
Sep 3, 2025	19.60	19.60	19.35	19.57	19.57	-1.11%	21,783
Sep 2, 2025	19.59	19.79	19.56	19.79	19.79	-0.20%	1,774
Aug 29, 2025	19.53	19.86	19.48	19.83	19.83	2.69%	4,434
Aug 28, 2025	19.49	19.49	19.31	19.31	19.31	0.52%	94,214
Aug 27, 2025	18.70	19.66	18.70	19.21	19.21	-0.05%	6,402
Aug 26, 2025	19.05	19.25	19.05	19.22	19.22	1.48%	10,734
Aug 25, 2025	18.90	19.05	18.90	18.94	18.94	-0.53%	10,280
Aug 22, 2025	18.86	19.04	18.86	19.04	19.04	0.69%	8,724
Aug 21, 2025	18.95	18.96	18.91	18.91	18.91	-0.21%	4,543
Aug 20, 2025	19.19	19.19	18.95	18.95	18.95	-0.37%	15,395
Aug 19, 2025	19.07	19.07	18.99	19.02	19.02	-	8,908