Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	18.60	18.60	18.36	18.48	18.48	-0.48%	1,989
Jun 25, 2025	18.43	18.70	18.43	18.57	18.57	0.38%	1,427
Jun 24, 2025	18.50	18.72	18.37	18.50	18.50	-	5,613
Jun 23, 2025	18.42	18.60	18.42	18.50	18.50	-0.16%	3,733
Jun 20, 2025	18.47	18.77	18.47	18.53	18.53	0.82%	5,002
Jun 18, 2025	18.38	18.38	18.38	18.38	18.38	0.33%	1,136
Jun 17, 2025	18.22	18.55	18.22	18.32	18.32	0.55%	3,458
Jun 16, 2025	18.22	18.22	18.22	18.22	18.22	0.11%	1,747
Jun 13, 2025	18.20	18.20	18.20	18.20	18.20	-0.16%	620
Jun 12, 2025	18.36	18.36	18.23	18.23	18.23	-0.16%	1,287
Jun 11, 2025	18.30	18.49	18.26	18.26	18.26	-0.22%	10,520
Jun 10, 2025	18.22	18.30	18.22	18.30	18.30	0.55%	1,488
Jun 9, 2025	18.17	18.40	18.17	18.20	18.20	0.72%	5,655
Jun 6, 2025	18.44	18.44	17.98	18.07	18.07	-0.71%	19,787
Jun 5, 2025	18.20	18.20	18.20	18.20	18.20	-	742
Jun 4, 2025	18.23	18.31	18.20	18.20	18.20	-0.11%	2,271
Jun 3, 2025	18.21	18.26	18.21	18.22	18.22	-0.16%	3,949
Jun 2, 2025	18.10	18.63	18.10	18.25	18.25	0.83%	10,613
May 30, 2025	18.19	18.19	18.10	18.10	18.10	0.39%	3,668
May 29, 2025	18.00	18.03	18.00	18.03	18.03	0.61%	4,834
May 28, 2025	18.00	18.01	17.90	17.92	17.92	0.28%	8,215
May 27, 2025	18.17	18.20	17.86	17.87	17.87	-2.46%	38,296
May 23, 2025	18.52	18.52	18.25	18.32	18.32	-1.35%	11,602
May 22, 2025	18.87	18.87	18.53	18.57	18.57	0.11%	3,165
May 21, 2025	18.53	19.00	18.53	18.55	18.55	0.11%	2,985
May 20, 2025	18.50	18.76	18.50	18.53	18.53	0.05%	3,915
May 19, 2025	18.52	18.80	18.52	18.52	18.52	-	6,220
May 16, 2025	18.50	18.52	18.50	18.52	18.52	0.11%	4,389
May 15, 2025	18.50	18.64	18.50	18.50	18.50	-	6,807
May 14, 2025	18.67	18.67	18.50	18.50	18.50	-1.44%	4,530
May 13, 2025	18.49	18.77	18.45	18.77	18.77	1.73%	23,528
May 12, 2025	18.45	18.45	18.45	18.45	18.45	-	6,164
May 9, 2025	18.45	18.51	18.45	18.45	18.45	-0.05%	1,614
May 8, 2025	18.42	18.53	18.42	18.46	18.46	0.49%	12,483
May 7, 2025	18.39	18.67	18.37	18.37	18.37	-	7,023
May 6, 2025	18.53	18.68	18.37	18.37	18.37	-	2,447
May 5, 2025	18.36	18.55	18.36	18.37	18.37	0.93%	11,312
May 2, 2025	18.10	18.22	17.75	18.20	18.20	0.55%	4,905
May 1, 2025	18.46	18.52	18.03	18.10	18.10	-1.42%	4,394
Apr 30, 2025	18.45	18.45	18.36	18.36	18.36	-1.24%	5,251
Apr 29, 2025	18.48	18.59	18.48	18.59	18.59	0.11%	3,496
Apr 28, 2025	18.50	18.58	18.31	18.57	18.57	-0.16%	5,158
Apr 25, 2025	18.63	18.63	18.28	18.60	18.60	-0.21%	4,768
Apr 24, 2025	18.66	18.66	18.48	18.64	18.64	0.16%	4,836
Apr 23, 2025	18.47	18.68	18.21	18.61	18.61	1.09%	9,278
Apr 22, 2025	18.19	18.46	18.19	18.41	18.41	2.11%	11,637
Apr 21, 2025	18.42	18.42	18.03	18.03	18.03	-2.01%	4,622
Apr 17, 2025	17.89	18.68	17.89	18.40	18.40	2.51%	11,191
Apr 16, 2025	17.97	18.07	17.82	17.95	17.95	0.84%	11,949
Apr 15, 2025	17.82	18.21	17.79	17.80	17.80	0.79%	8,142