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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.82	18.93	18.93	18.93	18.82	3,500
November 20, 2025	18.67	18.77	18.77	18.96	18.67	800
November 19, 2025	18.81	18.75	18.75	18.82	18.61	6,202
November 18, 2025	18.77	18.81	18.81	18.98	18.69	1,400
November 17, 2025	19.08	19.06	19.06	19.12	19.06	6,700
November 14, 2025	19.36	19.36	19.36	19.36	19.36	1,100
November 13, 2025	18.9	19.27	19.27	19.31	18.9	1,900
November 12, 2025	18.9	18.87	18.87	18.96	18.83	6,407
November 11, 2025	18.82	18.9	18.9	18.9	18.8	8,000
November 10, 2025	18.82	18.73	18.73	18.82	18.73	4,500
November 07, 2025	18.95	18.82	18.82	18.98	18.73	69,700
November 06, 2025	18.65	18.36	18.36	18.66	18.36	11,211
November 05, 2025	18.77	18.62	18.62	18.77	18.5	4,130
November 04, 2025	18.76	18.76	18.76	18.76	18.76	700
November 03, 2025	18.95	18.76	18.76	18.97	18.76	18,536
October 31, 2025	18.88	18.91	18.91	18.99	18.82	5,234
October 30, 2025	19.71	18.75	18.75	19.75	18.75	25,932
October 29, 2025	18.92	18.82	18.82	18.92	18.82	3,735
October 28, 2025	19.06	19.09	19.09	19.09	19.06	700
October 27, 2025	18.78	18.78	18.78	18.78	18.78	2
October 24, 2025	18.78	18.78	18.78	18.78	18.78	1,551
October 23, 2025	19.26	18.78	18.78	19.73	18.78	1,706
October 22, 2025	18.76	19.27	19.27	19.32	18.76	900
October 21, 2025	18.68	18.68	18.68	18.68	18.68	229
October 20, 2025	18.61	18.61	18.61	18.61	18.61	317
October 17, 2025	18.35	18.51	18.51	18.6	18.35	1,600
October 16, 2025	19.32	18.67	18.67	19.32	18.51	10,000
October 15, 2025	19.45	19.45	19.45	19.45	19.45	712
October 14, 2025	19.45	19.45	19.45	19.45	19.45	436
October 13, 2025	19.4	19.41	19.41	19.41	19.4	800
October 10, 2025	19.52	19.52	19.52	19.52	19.52	535
October 09, 2025	19.8	19.53	19.53	19.8	19.53	11,247
October 08, 2025	19.63	19.61	19.61	19.63	19.61	1,200
October 07, 2025	19.8	19.8	19.8	19.8	19.8	429
October 06, 2025	19.83	19.83	19.83	19.83	19.83	500
October 03, 2025	19.62	19.71	19.71	19.71	19.62	4,100
October 02, 2025	19.64	19.64	19.64	19.64	19.64	701
October 01, 2025	19.6	19.6	19.6	19.6	19.6	700
September 30, 2025	19.74	19.72	19.72	19.74	19.72	500
September 29, 2025	19.7	19.36	19.36	19.7	19.36	8,354
September 26, 2025	19.67	19.67	19.67	19.67	19.67	2
September 25, 2025	19.67	19.67	19.67	19.67	19.67	5,708
September 24, 2025	19.8	19.67	19.67	19.8	19.67	5,716
September 23, 2025	19.67	19.87	19.87	19.87	19.67	2,600
September 22, 2025	19.81	19.61	19.61	19.81	19.57	2,100
September 19, 2025	19.7	19.82	19.82	19.85	19.7	9,000
September 18, 2025	19.7	19.7	19.7	19.79	19.7	2,100
September 17, 2025	19.67	19.67	19.67	19.85	19.67	4,500
September 16, 2025	19.6	19.82	19.82	19.82	19.55	8,063
September 15, 2025	19.73	19.59	19.59	19.73	19.52	3,338
September 12, 2025	19.56	19.56	19.56	19.62	19.56	14,832
September 11, 2025	19.72	19.56	19.56	19.72	19.56	2,339

Affinity Bancshares, Inc. (AFBI) NASDAQ