Affinity Bancshares, Inc. (AFBI)
NASDAQ: AFBI · Real-Time Price · USD
17.83
+0.07 (0.39%)
At close: Apr 1, 2025, 4:00 PM
16.55
-1.28 (-7.17%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Affinity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.67 | 17.98 | 17.66 | 17.76 | 17.76 | 0.06% | 5,957 |
| Mar 28, 2025 | 17.91 | 17.92 | 17.75 | 17.75 | 17.75 | -0.17% | 32,115 |
| Mar 27, 2025 | 17.82 | 17.94 | 17.78 | 17.78 | 17.78 | -0.39% | 12,162 |
| Mar 26, 2025 | 17.85 | 18.00 | 17.83 | 17.85 | 17.85 | 1.31% | 4,808 |
| Mar 25, 2025 | 17.75 | 17.83 | 17.62 | 17.62 | 17.62 | -0.56% | 5,913 |
| Mar 24, 2025 | 18.10 | 18.18 | 17.66 | 17.72 | 17.72 | -1.94% | 6,794 |
| Mar 21, 2025 | 17.76 | 18.21 | 17.75 | 18.07 | 18.07 | 1.69% | 20,929 |
| Mar 20, 2025 | 17.75 | 18.10 | 17.75 | 17.77 | 17.77 | -0.17% | 14,689 |
| Mar 19, 2025 | 17.77 | 18.35 | 17.75 | 17.80 | 17.80 | - | 31,391 |
| Mar 18, 2025 | 17.94 | 18.48 | 17.67 | 17.80 | 17.80 | - | 37,095 |
| Mar 17, 2025 | 17.43 | 18.01 | 17.40 | 17.80 | 17.80 | 1.89% | 42,076 |
| Mar 14, 2025 | 17.66 | 18.05 | 17.18 | 17.47 | 17.47 | -2.02% | 32,316 |
| Mar 13, 2025 | 18.65 | 18.67 | 17.83 | 17.83 | 17.83 | -10.36% | 41,089 |
| Mar 12, 2025 | 19.93 | 20.21 | 19.66 | 19.89 | 18.35 | 0.96% | 82,204 |
| Mar 11, 2025 | 19.89 | 19.94 | 19.47 | 19.70 | 18.17 | -0.15% | 21,100 |
| Mar 10, 2025 | 20.48 | 20.48 | 19.73 | 19.73 | 18.20 | -0.35% | 20,071 |
| Mar 7, 2025 | 20.50 | 20.50 | 19.79 | 19.80 | 18.26 | -0.40% | 19,854 |
| Mar 6, 2025 | 19.86 | 20.20 | 19.86 | 19.88 | 18.34 | 0.61% | 14,291 |
| Mar 5, 2025 | 19.62 | 20.00 | 19.38 | 19.76 | 18.23 | 0.82% | 49,109 |
| Mar 4, 2025 | 19.50 | 19.71 | 18.66 | 19.60 | 18.08 | -0.86% | 7,931 |
| Mar 3, 2025 | 20.00 | 20.00 | 19.70 | 19.77 | 18.24 | 0.15% | 11,093 |
| Feb 28, 2025 | 19.24 | 19.74 | 19.00 | 19.74 | 18.21 | 4.44% | 40,748 |
| Feb 27, 2025 | 18.79 | 18.95 | 18.79 | 18.90 | 17.43 | 1.07% | 1,214 |
| Feb 26, 2025 | 18.60 | 18.71 | 18.60 | 18.70 | 17.25 | 0.75% | 12,284 |
| Feb 25, 2025 | 18.75 | 18.88 | 18.56 | 18.56 | 17.12 | -1.01% | 4,317 |
| Feb 24, 2025 | 18.72 | 18.90 | 18.72 | 18.75 | 17.30 | 0.11% | 2,666 |
| Feb 21, 2025 | 18.77 | 18.83 | 18.72 | 18.73 | 17.28 | -0.11% | 6,049 |
| Feb 20, 2025 | 19.00 | 19.00 | 18.60 | 18.75 | 17.30 | -1.88% | 14,649 |
| Feb 19, 2025 | 18.57 | 19.11 | 18.53 | 19.11 | 17.63 | 1.38% | 18,411 |
| Feb 18, 2025 | 18.50 | 18.93 | 18.50 | 18.85 | 17.39 | 1.73% | 21,885 |
| Feb 14, 2025 | 18.34 | 18.54 | 18.34 | 18.53 | 17.09 | 0.54% | 5,879 |
| Feb 13, 2025 | 18.41 | 18.60 | 18.34 | 18.43 | 17.00 | -0.11% | 6,780 |
| Feb 12, 2025 | 18.39 | 18.62 | 18.39 | 18.45 | 17.02 | 0.22% | 8,300 |
| Feb 11, 2025 | 18.15 | 18.53 | 18.15 | 18.41 | 16.98 | 1.43% | 43,870 |
| Feb 10, 2025 | 18.21 | 18.31 | 18.15 | 18.15 | 16.74 | -0.27% | 9,224 |
| Feb 7, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 16.79 | -0.27% | 2,051 |
| Feb 6, 2025 | 18.30 | 18.30 | 18.21 | 18.25 | 16.83 | -0.54% | 11,131 |
| Feb 5, 2025 | 18.30 | 18.38 | 18.29 | 18.35 | 16.93 | 0.33% | 25,502 |
| Feb 4, 2025 | 18.20 | 18.30 | 18.20 | 18.29 | 16.87 | 0.22% | 10,429 |
| Feb 3, 2025 | 18.39 | 18.45 | 18.18 | 18.25 | 16.83 | - | 14,935 |
| Jan 31, 2025 | 18.52 | 18.52 | 18.18 | 18.25 | 16.83 | -1.03% | 22,500 |
| Jan 30, 2025 | 18.35 | 18.45 | 18.35 | 18.44 | 17.01 | 0.60% | 6,403 |
| Jan 29, 2025 | 18.38 | 18.44 | 18.33 | 18.33 | 16.91 | -0.27% | 6,546 |
| Jan 28, 2025 | 18.43 | 18.49 | 18.38 | 18.38 | 16.95 | -1.08% | 4,869 |
| Jan 27, 2025 | 18.95 | 18.95 | 18.57 | 18.58 | 17.14 | 0.70% | 3,056 |
| Jan 24, 2025 | 18.42 | 18.70 | 18.29 | 18.45 | 17.02 | 0.38% | 13,375 |
| Jan 23, 2025 | 18.47 | 18.48 | 18.10 | 18.38 | 16.95 | - | 13,562 |
| Jan 22, 2025 | 18.06 | 18.52 | 18.06 | 18.38 | 16.95 | 1.77% | 14,315 |
| Jan 21, 2025 | 18.29 | 18.29 | 18.02 | 18.06 | 16.66 | -1.63% | 19,264 |
| Jan 17, 2025 | 18.18 | 18.53 | 18.18 | 18.36 | 16.94 | -0.70% | 13,645 |