Affinity Bancshares, Inc. - Common Stock (AFBI)

Last Price20.70

Change-0.10 (-0.48%)

NASDAQ · Last Trade: Dec 17th, 11:35 PM EST

Historical Prices For Affinity Bancshares, Inc. - Common Stock (AFBI)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	20.70	20.70	20.70	20.70	636	20.70
12/16/2025	20.50	20.80	20.50	20.80	1,594	20.80
12/15/2025	20.10	20.50	20.10	20.50	3,826	20.50
12/12/2025	20.10	20.10	20.10	20.10	1,404	20.10
12/11/2025	20.27	20.43	20.13	20.43	1,007	20.43
12/10/2025	20.05	20.11	20.05	20.11	2,255	20.11
12/09/2025	20.05	20.25	20.00	20.00	1,529	20.00
12/08/2025	20.13	20.15	20.00	20.00	1,907	20.00
12/05/2025	20.02	20.02	20.02	20.02	522	20.02
12/04/2025	19.97	20.25	19.97	20.25	3,561	20.25
12/03/2025	19.81	19.97	19.81	19.97	2,131	19.97
12/02/2025	19.35	19.60	19.35	19.60	1,962	19.60
12/01/2025	19.30	19.31	19.30	19.31	1,285	19.31
11/28/2025	19.48	19.48	19.30	19.32	7,494	19.32
11/26/2025	19.86	19.99	19.57	19.75	9,366	19.75
11/25/2025	19.19	19.53	19.18	19.18	1,697	19.18
11/24/2025	19.43	19.43	19.18	19.18	835	19.18
11/21/2025	18.82	18.93	18.82	18.93	3,473	18.93
11/20/2025	18.67	18.96	18.67	18.77	788	18.77
11/19/2025	18.81	18.82	18.61	18.75	6,202	18.75
11/18/2025	18.77	18.98	18.69	18.81	1,351	18.81
11/17/2025	19.08	19.12	19.06	19.06	6,674	19.06
11/14/2025	19.36	19.36	19.36	19.36	1,064	19.36
11/13/2025	18.90	19.31	18.90	19.27	1,871	19.27
11/12/2025	18.90	18.96	18.83	18.87	6,407	18.87
11/11/2025	18.82	18.90	18.80	18.90	7,987	18.90
11/10/2025	18.82	18.82	18.73	18.73	4,452	18.73
11/07/2025	18.95	18.98	18.73	18.82	69,666	18.82
11/06/2025	18.65	18.66	18.36	18.36	11,211	18.36
11/05/2025	18.77	18.77	18.50	18.62	4,130	18.62
11/04/2025	18.76	18.76	18.76	18.76	692	18.76
11/03/2025	18.95	18.97	18.76	18.76	18,536	18.76
10/31/2025	18.88	18.99	18.82	18.91	5,234	18.91
10/30/2025	19.71	19.75	18.75	18.75	25,932	18.75
10/29/2025	18.92	18.92	18.82	18.82	3,735	18.82
10/28/2025	19.06	19.09	19.06	19.09	697	19.09
10/23/2025	19.27	0.00	19.27	18.78	667	18.78
10/22/2025	18.76	19.32	18.76	19.27	885	19.27
10/21/2025	18.68	18.68	18.68	18.68	229	18.68
10/20/2025	18.61	18.61	18.61	18.61	317	18.61
10/17/2025	18.35	18.60	18.35	18.51	1,592	18.51
10/16/2025	19.32	19.32	18.51	18.67	9,960	18.67
10/15/2025	19.45	19.45	19.45	19.45	712	19.45
10/14/2025	19.45	19.45	19.45	19.45	436	19.45
10/13/2025	19.40	19.41	19.40	19.41	765	19.41
10/10/2025	19.52	19.52	19.52	19.52	535	19.52
10/09/2025	19.80	19.80	19.53	19.53	11,247	19.53
10/08/2025	19.63	19.63	19.61	19.61	1,161	19.61
10/07/2025	19.80	19.80	19.80	19.80	429	19.80
10/06/2025	19.82	19.82	19.82	19.82	464	19.82
10/03/2025	19.62	19.71	19.62	19.71	4,057	19.71
10/02/2025	19.64	19.64	19.64	19.64	701	19.64
10/01/2025	19.60	19.60	19.60	19.60	658	19.60
9/30/2025	19.74	19.74	19.72	19.72	499	19.72
9/29/2025	19.70	19.70	19.36	19.36	8,344	19.36
9/24/2025	19.87	0.00	19.87	19.67	535	19.67
9/23/2025	19.67	19.87	19.67	19.87	2,577	19.87
9/22/2025	19.81	19.81	19.57	19.61	2,059	19.61
9/19/2025	19.70	19.85	19.70	19.82	9,015	19.82
9/18/2025	19.70	19.79	19.70	19.70	2,074	19.70