Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.77	18.83	18.72	18.73	18.73	-0.11%	6,049
Feb 20, 2025	19.00	19.00	18.60	18.75	18.75	-1.88%	14,649
Feb 19, 2025	18.57	19.11	18.53	19.11	19.11	1.38%	18,411
Feb 18, 2025	18.50	18.93	18.50	18.85	18.85	1.73%	21,885
Feb 14, 2025	18.34	18.54	18.34	18.53	18.53	0.54%	5,879
Feb 13, 2025	18.41	18.60	18.34	18.43	18.43	-0.11%	6,780
Feb 12, 2025	18.39	18.62	18.39	18.45	18.45	0.22%	8,300
Feb 11, 2025	18.15	18.53	18.15	18.41	18.41	1.43%	43,870
Feb 10, 2025	18.21	18.31	18.15	18.15	18.15	-0.27%	9,224
Feb 7, 2025	18.10	18.20	18.10	18.20	18.20	-0.27%	2,051
Feb 6, 2025	18.30	18.30	18.21	18.25	18.25	-0.54%	11,131
Feb 5, 2025	18.30	18.38	18.29	18.35	18.35	0.33%	25,502
Feb 4, 2025	18.20	18.30	18.20	18.29	18.29	0.22%	10,429
Feb 3, 2025	18.39	18.45	18.18	18.25	18.25	-	14,935
Jan 31, 2025	18.52	18.52	18.18	18.25	18.25	-1.03%	22,500
Jan 30, 2025	18.35	18.45	18.35	18.44	18.44	0.60%	6,403
Jan 29, 2025	18.38	18.44	18.33	18.33	18.33	-0.27%	6,546
Jan 28, 2025	18.43	18.49	18.38	18.38	18.38	-1.08%	4,869
Jan 27, 2025	18.95	18.95	18.57	18.58	18.58	0.70%	3,056
Jan 24, 2025	18.42	18.70	18.29	18.45	18.45	0.38%	13,375
Jan 23, 2025	18.47	18.48	18.10	18.38	18.38	-	13,562
Jan 22, 2025	18.06	18.52	18.06	18.38	18.38	1.77%	14,315
Jan 21, 2025	18.29	18.29	18.02	18.06	18.06	-1.63%	19,264
Jan 17, 2025	18.18	18.53	18.18	18.36	18.36	-0.70%	13,645
Jan 16, 2025	18.00	18.49	18.00	18.49	18.49	2.72%	17,319
Jan 15, 2025	17.68	18.00	17.60	18.00	18.00	2.56%	20,370
Jan 14, 2025	17.50	17.66	17.48	17.55	17.55	0.57%	43,197
Jan 13, 2025	17.56	17.56	17.45	17.45	17.45	0.06%	27,543
Jan 10, 2025	17.65	17.70	17.41	17.44	17.44	-1.19%	113,070
Jan 8, 2025	17.58	17.72	17.58	17.65	17.65	0.74%	15,215
Jan 7, 2025	17.56	17.74	17.47	17.52	17.52	0.06%	38,656
Jan 6, 2025	17.50	17.82	17.30	17.51	17.51	-	49,504
Jan 3, 2025	17.54	17.93	17.39	17.51	17.51	-0.23%	42,042
Jan 2, 2025	17.39	18.14	17.31	17.55	17.55	0.29%	37,272
Dec 31, 2024	17.35	17.69	17.00	17.50	17.50	-19.72%	122,455
Dec 30, 2024	21.87	21.88	21.78	21.80	21.80	-	13,538
Dec 27, 2024	21.87	21.91	21.80	21.80	21.80	-0.05%	5,899
Dec 26, 2024	21.88	21.94	21.81	21.81	21.81	-0.23%	4,063
Dec 24, 2024	21.94	21.98	21.81	21.86	21.86	-0.41%	2,798
Dec 23, 2024	22.29	22.34	21.90	21.95	21.95	-2.40%	7,547
Dec 20, 2024	21.87	22.50	21.65	22.49	22.49	2.74%	70,840
Dec 19, 2024	21.75	21.89	21.75	21.89	21.89	1.16%	1,497
Dec 18, 2024	22.27	22.27	21.64	21.64	21.64	-0.23%	3,423
Dec 17, 2024	21.64	21.70	21.63	21.69	21.69	0.32%	2,608
Dec 16, 2024	21.80	21.80	21.62	21.62	21.62	-0.96%	1,600
Dec 13, 2024	21.79	21.92	21.79	21.83	21.83	0.72%	5,251
Dec 12, 2024	21.69	21.69	21.68	21.68	21.68	-0.02%	1,114
Dec 11, 2024	21.68	21.79	21.61	21.68	21.68	-0.32%	2,008
Dec 10, 2024	21.66	21.75	21.52	21.75	21.75	-0.23%	3,919
Dec 9, 2024	21.66	21.80	21.50	21.80	21.80	0.65%	8,314
Dec 6, 2024	21.50	21.66	21.50	21.66	21.66	0.51%	2,233
Dec 5, 2024	21.55	21.57	21.50	21.55	21.55	-0.51%	3,241
Dec 4, 2024	21.58	21.66	21.58	21.66	21.66	0.74%	2,078
Dec 3, 2024	21.59	21.59	21.50	21.50	21.50	-	3,372
Dec 2, 2024	21.60	21.61	21.50	21.50	21.50	-0.78%	4,440
Nov 29, 2024	21.64	21.67	21.64	21.67	21.67	0.79%	1,549
Nov 27, 2024	21.50	21.50	21.50	21.50	21.50	-0.56%	2,147
Nov 26, 2024	21.45	21.62	21.45	21.62	21.62	0.79%	2,532
Nov 25, 2024	21.50	21.66	21.45	21.45	21.45	-0.33%	7,566
Nov 22, 2024	21.65	21.70	21.52	21.52	21.52	0.28%	1,474
Nov 21, 2024	21.41	21.52	21.35	21.46	21.46	-0.19%	15,529
Nov 20, 2024	21.45	21.50	21.45	21.50	21.50	-	1,222
Nov 19, 2024	21.45	21.58	21.45	21.50	21.50	0.70%	2,409
Nov 18, 2024	21.42	21.45	21.35	21.35	21.35	-0.65%	7,511
Nov 15, 2024	21.40	21.49	21.29	21.49	21.49	0.05%	6,133
Nov 14, 2024	21.44	21.50	21.33	21.48	21.48	0.19%	3,015
Nov 13, 2024	21.50	21.50	21.00	21.44	21.44	-0.28%	11,044
Nov 12, 2024	21.35	21.50	21.33	21.50	21.50	0.89%	5,996
Nov 11, 2024	21.42	21.42	21.31	21.31	21.31	-0.14%	1,995
Nov 8, 2024	21.45	21.55	21.34	21.34	21.34	-0.28%	9,012
Nov 7, 2024	21.50	21.58	21.40	21.40	21.40	-0.47%	7,566
Nov 6, 2024	21.99	21.99	21.40	21.50	21.50	-1.96%	15,917
Nov 5, 2024	21.39	22.21	21.36	21.93	21.93	2.48%	17,323
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