Affinity Bancshares, Inc. - AFBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.66	19.56	19.56	19.67	19.56	6,881
September 04, 2025	19.56	19.52	19.52	19.56	19.52	1,000
September 03, 2025	19.6	19.57	19.57	19.6	19.35	21,800
September 02, 2025	19.59	19.79	19.79	19.79	19.56	1,800
August 29, 2025	19.53	19.83	19.83	19.86	19.48	4,434
August 28, 2025	19.49	19.31	19.31	19.49	19.31	94,214
August 27, 2025	18.7	19.21	19.21	19.66	18.7	6,402
August 26, 2025	19.05	19.22	19.22	19.25	19.05	10,734
August 25, 2025	18.9	18.94	18.94	19.05	18.9	10,300
August 22, 2025	18.86	19.04	19.04	19.04	18.86	8,724
August 21, 2025	18.95	18.91	18.91	18.96	18.91	4,543
August 20, 2025	19.19	18.95	18.95	19.19	18.95	15,400
August 19, 2025	19.07	19.02	19.02	19.07	18.99	8,908
August 18, 2025	19	19.02	19.02	19.02	18.99	2,221
August 15, 2025	19	19	19	19	19	500
August 14, 2025	19	19	19	19	19	2,067
August 13, 2025	18.99	19	19	19	18.95	2,100
August 12, 2025	18.95	19.15	19.15	19.15	18.95	1,240
August 11, 2025	19.22	19.22	19.22	19.22	19.22	1,116
August 08, 2025	18.76	18.94	18.94	18.94	18.76	731
August 07, 2025	19.1	18.8	18.8	19.1	18.8	8,000
August 06, 2025	19.1	19.15	19.15	19.15	19.05	3,210
August 05, 2025	19.16	18.76	18.76	19.16	18.76	2,400
August 04, 2025	19	19.18	19.18	19.35	18.75	18,218
August 01, 2025	18.81	18.93	18.93	18.96	18.81	2,100
July 31, 2025	19	19	19	19.01	19	1,334
July 30, 2025	19.05	19.01	19.01	19.05	19.01	1,600
July 29, 2025	19.34	19.28	19.28	19.34	19.17	3,500
July 28, 2025	19.87	19.37	19.37	19.87	19.01	10,800
July 25, 2025	18.85	18.85	18.85	18.86	18.85	3,041
July 24, 2025	18.85	18.85	18.85	19	18.79	5,517
July 23, 2025	18.78	18.95	18.95	18.98	18.68	15,345
July 22, 2025	18.78	18.78	18.78	18.9	18.7	4,700
July 21, 2025	18.82	18.95	18.95	18.95	18.79	4,200
July 18, 2025	18.8	18.65	18.65	18.87	18.65	24,817
July 17, 2025	18.6	18.65	18.65	18.9	18.6	207,600
July 16, 2025	18.57	18.7	18.7	18.87	18.57	1,245
July 15, 2025	18.98	18.71	18.71	18.98	18.71	1,117
July 14, 2025	18.8	18.76	18.76	19	18.76	4,736
July 11, 2025	18.68	18.67	18.67	18.69	18.67	2,600
July 10, 2025	18.79	18.79	18.79	18.79	18.67	11,538
July 09, 2025	18.54	18.69	18.69	18.69	18.54	600
July 08, 2025	18.37	18.57	18.57	18.93	18.37	3,926
July 07, 2025	18.65	18.55	18.55	18.8	18.53	5,102
July 03, 2025	18.5	18.32	18.32	18.5	18.32	19,105
July 02, 2025	18.53	18.43	18.43	18.53	18.43	1,600
July 01, 2025	18.69	18.4	18.4	18.69	18.38	2,930
June 30, 2025	18.48	18.38	18.38	18.48	18.37	2,818
June 27, 2025	18.39	18.64	18.64	18.7	18.39	4,247
June 26, 2025	18.6	18.48	18.48	18.6	18.36	2,000
June 25, 2025	18.43	18.57	18.57	18.7	18.43	1,427
June 24, 2025	18.5	18.5	18.5	18.72	18.37	5,613
June 23, 2025	18.42	18.5	18.5	18.6	18.42	3,733
June 20, 2025	18.47	18.53	18.53	18.77	18.47	5,002
June 18, 2025	18.38	18.38	18.38	18.38	18.38	1,136
June 17, 2025	18.22	18.32	18.32	18.55	18.22	3,500
June 16, 2025	18.22	18.22	18.22	18.22	18.22	1,747
June 13, 2025	18.2	18.2	18.2	18.2	18.2	620
June 12, 2025	18.36	18.23	18.23	18.36	18.23	1,300
June 11, 2025	18.3	18.26	18.26	18.49	18.26	10,520

Affinity Bancshares, Inc. (AFBI) NASDAQ