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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.31	20.37	20.37	20.43	20.27	2,642
February 19, 2026	20.72	20.72	20.72	20.72	20.72	1,576
February 18, 2026	20.72	20.72	20.72	20.72	20.72	1,576
February 17, 2026	20.89	20.72	20.72	20.89	20.72	1,700
February 13, 2026	20.7	20.7	20.7	20.7	20.7	1,013
February 12, 2026	20.77	20.7	20.7	20.77	20.7	1,601
February 11, 2026	20.55	20.6	20.6	20.62	20.55	1,815
February 10, 2026	20.37	20.63	20.63	20.65	20.37	2,209
February 09, 2026	20.6	20.5	20.5	20.6	20.5	1,900
February 06, 2026	20.39	20.47	20.47	20.6	20.39	3,132
February 05, 2026	20.45	20.46	20.46	20.6	20.3	4,006
February 04, 2026	20.59	20.59	20.59	20.59	20.59	9
February 03, 2026	20.39	20.59	20.59	20.59	20.34	2,700
February 02, 2026	20.32	20.33	20.33	20.38	20.24	6,100
January 30, 2026	20.18	20.17	20.17	20.34	20.15	6,400
January 29, 2026	20.15	20.15	20.15	20.15	20.15	2,600
January 28, 2026	20.38	20.29	20.29	20.38	19.95	27,631
January 27, 2026	20.32	20.59	20.59	20.59	20.18	4,400
January 26, 2026	20.38	20.51	20.51	20.52	20.38	1,140
January 23, 2026	20.31	20.31	20.31	20.46	20.15	12,534
January 22, 2026	20.44	20.35	20.35	20.44	20.3	6,800
January 21, 2026	20.58	20.27	20.27	20.58	20.27	1,400
January 20, 2026	20.26	20.31	20.31	20.43	20.15	3,600
January 16, 2026	20.22	20.25	20.25	20.38	20.15	1,384
January 15, 2026	20.12	20.3	20.3	20.3	20.12	1,100
January 14, 2026	20.16	20.15	20.15	20.26	20.15	2,600
January 13, 2026	20.36	20.15	20.15	20.49	20.15	3,286
January 12, 2026	20.42	20.47	20.47	20.47	20.32	3,146
January 09, 2026	20.32	20.15	20.15	20.38	20.15	3,300
January 08, 2026	20.18	20.43	20.43	20.43	20.18	2,000
January 07, 2026	20.12	20.34	20.34	20.34	20.12	704
January 06, 2026	20.41	20.05	20.05	20.42	20.05	9,422
January 05, 2026	20.61	20.61	20.61	20.61	20.61	317
January 02, 2026	20.54	20.54	20.54	20.54	20.54	530
December 31, 2025	20.47	20.47	20.47	20.47	20.47	2
December 30, 2025	20.47	20.47	20.47	20.47	20.47	205
December 29, 2025	20.78	20.9	20.9	20.9	20.76	934
December 26, 2025	20.35	21.12	21.12	21.12	20.31	1,700
December 24, 2025	20.63	21.12	21.12	21.12	20.63	600
December 23, 2025	21.21	21.38	21.38	21.38	21.21	700
December 22, 2025	22.25	21.37	21.37	22.25	21.37	2,700
December 19, 2025	20.39	22.5	22.5	22.5	20.39	20,139
December 18, 2025	20.25	20.67	20.67	20.67	20.25	1,535
December 17, 2025	20.7	20.7	20.7	20.7	20.7	636
December 16, 2025	20.5	20.8	20.8	20.8	20.5	1,600
December 15, 2025	20.1	20.5	20.5	20.5	20.1	3,826
December 12, 2025	20.1	20.1	20.1	20.1	20.1	1,404
December 11, 2025	20.27	20.43	20.43	20.43	20.13	1,007
December 10, 2025	20.05	20.11	20.11	20.11	20.05	2,300
December 09, 2025	20.05	20	20	20.25	20	1,529
December 08, 2025	20.13	20	20	20.15	20	1,907
December 05, 2025	20.02	20.02	20.02	20.02	20.02	522
December 04, 2025	19.97	20.25	20.25	20.25	19.97	3,561
December 03, 2025	19.81	19.97	19.97	19.97	19.81	2,131
December 02, 2025	19.35	19.6	19.6	19.6	19.35	2,000
December 01, 2025	19.3	19.31	19.31	19.31	19.3	1,300
November 28, 2025	19.48	19.32	19.32	19.48	19.3	7,500
November 26, 2025	19.86	19.75	19.75	19.99	19.57	9,400
November 25, 2025	19.19	19.18	19.18	19.53	19.18	1,700
November 24, 2025	19.43	19.18	19.18	19.43	19.18	835

Affinity Bancshares, Inc. (AFBI) NASDAQ