Affinity Bancshares, Inc. (AFBI)
NASDAQ: AFBI · Real-Time Price · USD
19.57
-0.22 (-1.11%)
Sep 3, 2025, 4:00 PM - Market closed
Affinity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 19.00 | 19.02 | 18.99 | 19.02 | 19.02 | 0.11% | 2,221 |
| Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 486 |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 964 |
| Aug 13, 2025 | 18.99 | 19.00 | 18.95 | 19.00 | 19.00 | -0.78% | 2,093 |
| Aug 12, 2025 | 18.95 | 19.15 | 18.95 | 19.15 | 19.15 | -0.34% | 1,240 |
| Aug 11, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.46% | 1,116 |
| Aug 8, 2025 | 18.76 | 18.94 | 18.76 | 18.94 | 18.94 | 0.74% | 731 |
| Aug 7, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.83% | 7,972 |
| Aug 6, 2025 | 19.10 | 19.15 | 19.05 | 19.15 | 19.15 | 2.08% | 3,210 |
| Aug 5, 2025 | 19.16 | 19.16 | 18.76 | 18.76 | 18.76 | -2.19% | 2,368 |
| Aug 4, 2025 | 19.00 | 19.35 | 18.75 | 19.18 | 19.18 | 1.32% | 18,218 |
| Aug 1, 2025 | 18.81 | 18.96 | 18.81 | 18.93 | 18.93 | -0.37% | 2,094 |
| Jul 31, 2025 | 19.00 | 19.01 | 19.00 | 19.00 | 19.00 | -0.05% | 1,334 |
| Jul 30, 2025 | 19.05 | 19.05 | 19.01 | 19.01 | 19.01 | -1.39% | 1,593 |
| Jul 29, 2025 | 19.34 | 19.34 | 19.17 | 19.28 | 19.28 | -0.47% | 3,451 |
| Jul 28, 2025 | 19.87 | 19.87 | 19.01 | 19.37 | 19.37 | 2.76% | 10,761 |
| Jul 25, 2025 | 18.85 | 18.86 | 18.85 | 18.85 | 18.85 | - | 3,041 |
| Jul 24, 2025 | 18.85 | 19.00 | 18.79 | 18.85 | 18.85 | -0.53% | 5,517 |
| Jul 23, 2025 | 18.78 | 18.98 | 18.68 | 18.95 | 18.95 | 0.91% | 15,345 |
| Jul 22, 2025 | 18.78 | 18.90 | 18.70 | 18.78 | 18.78 | -0.90% | 4,676 |
| Jul 21, 2025 | 18.82 | 18.95 | 18.79 | 18.95 | 18.95 | 1.60% | 4,196 |
| Jul 18, 2025 | 18.80 | 18.87 | 18.65 | 18.65 | 18.65 | 0.01% | 24,817 |
| Jul 17, 2025 | 18.60 | 18.90 | 18.60 | 18.65 | 18.65 | -0.27% | 207,574 |
| Jul 16, 2025 | 18.57 | 18.87 | 18.57 | 18.70 | 18.70 | -0.05% | 1,245 |
| Jul 15, 2025 | 18.98 | 18.98 | 18.71 | 18.71 | 18.71 | -0.27% | 1,117 |
| Jul 14, 2025 | 18.80 | 19.00 | 18.76 | 18.76 | 18.76 | 0.48% | 4,736 |
| Jul 11, 2025 | 18.68 | 18.69 | 18.67 | 18.67 | 18.67 | -0.64% | 2,559 |
| Jul 10, 2025 | 18.79 | 18.79 | 18.67 | 18.79 | 18.79 | 0.54% | 11,538 |
| Jul 9, 2025 | 18.54 | 18.69 | 18.54 | 18.69 | 18.69 | 0.65% | 570 |
| Jul 8, 2025 | 18.37 | 18.93 | 18.37 | 18.57 | 18.57 | 0.11% | 3,926 |
| Jul 7, 2025 | 18.65 | 18.80 | 18.53 | 18.55 | 18.55 | 1.26% | 5,102 |
| Jul 3, 2025 | 18.50 | 18.50 | 18.32 | 18.32 | 18.32 | -0.60% | 19,105 |
| Jul 2, 2025 | 18.53 | 18.53 | 18.43 | 18.43 | 18.43 | 0.16% | 1,572 |
| Jul 1, 2025 | 18.69 | 18.69 | 18.38 | 18.40 | 18.40 | 0.11% | 2,930 |
| Jun 30, 2025 | 18.48 | 18.48 | 18.37 | 18.38 | 18.38 | -1.37% | 2,818 |
| Jun 27, 2025 | 18.39 | 18.70 | 18.39 | 18.64 | 18.64 | 0.84% | 4,247 |
| 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 |