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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	18.1	18.25	18.25	18.63	18.1	10,613
May 30, 2025	18.18	18.1	18.1	18.18	18.1	3,700
May 29, 2025	18	18.03	18.03	18.03	18	4,834
May 28, 2025	18	17.92	17.92	18.01	17.9	8,215
May 27, 2025	18.17	17.87	17.87	18.2	17.86	38,300
May 23, 2025	18.52	18.32	18.32	18.52	18.25	11,602
May 22, 2025	18.87	18.57	18.57	18.87	18.53	3,200
May 21, 2025	18.53	18.55	18.55	19	18.53	3,000
May 20, 2025	18.5	18.53	18.53	18.76	18.5	3,915
May 19, 2025	18.52	18.52	18.52	18.8	18.52	6,220
May 16, 2025	18.5	18.52	18.52	18.52	18.5	4,389
May 15, 2025	18.5	18.5	18.5	18.64	18.5	6,807
May 14, 2025	18.67	18.5	18.5	18.67	18.5	4,530
May 13, 2025	18.49	18.77	18.77	18.77	18.45	23,528
May 12, 2025	18.45	18.45	18.45	18.45	18.45	6,200
May 09, 2025	18.45	18.45	18.45	18.51	18.45	1,614
May 08, 2025	18.42	18.46	18.46	18.53	18.42	12,500
May 07, 2025	18.39	18.37	18.37	18.67	18.37	7,023
May 06, 2025	18.53	18.37	18.37	18.68	18.37	2,447
May 05, 2025	18.36	18.37	18.37	18.55	18.36	11,312
May 02, 2025	18.1	18.2	18.2	18.22	17.75	4,905
May 01, 2025	18.46	18.1	18.1	18.52	18.03	4,394
April 30, 2025	18.45	18.36	18.36	18.45	18.36	5,300
April 29, 2025	18.48	18.59	18.59	18.59	18.48	3,496
April 28, 2025	18.5	18.57	18.57	18.58	18.31	5,200
April 25, 2025	18.63	18.6	18.6	18.63	18.27	4,768
April 24, 2025	18.66	18.64	18.64	18.66	18.48	4,836
April 23, 2025	18.47	18.61	18.61	18.68	18.21	9,300
April 22, 2025	18.19	18.41	18.41	18.46	18.19	11,637
April 21, 2025	18.42	18.03	18.03	18.42	18.03	4,622
April 17, 2025	17.89	18.4	18.4	18.68	17.89	11,191
April 16, 2025	17.97	17.95	17.95	18.07	17.82	11,949
April 15, 2025	17.82	17.8	17.8	18.2	17.79	8,142
April 14, 2025	17.64	17.66	17.66	18.04	17.59	10,000
April 11, 2025	17.51	17.5	17.5	17.77	17.5	11,138
April 10, 2025	17.7	17.5	17.5	17.98	17.5	8,000
April 09, 2025	17.5	17.7	17.7	17.91	17.5	19,404
April 08, 2025	17.77	17.53	17.53	17.91	17.5	12,593
April 07, 2025	17.09	17.5	17.5	17.81	17.09	22,900
April 04, 2025	17.62	17.52	17.52	17.75	17	36,632
April 03, 2025	17.75	17.56	17.56	17.92	17.56	14,432
April 02, 2025	17.83	18.05	18.05	18.05	17.82	15,229
April 01, 2025	17.81	17.83	17.83	17.87	17.75	31,038
March 31, 2025	17.67	17.76	17.76	17.98	17.66	6,000
March 28, 2025	17.91	17.75	17.75	17.92	17.75	32,115
March 27, 2025	17.82	17.78	17.78	17.94	17.78	12,200
March 26, 2025	17.85	17.85	17.85	18	17.83	4,808
March 25, 2025	17.75	17.62	17.62	17.83	17.62	5,913
March 24, 2025	18.1	17.72	17.72	18.18	17.66	6,800
March 21, 2025	17.76	18.07	18.07	18.2	17.75	20,929
March 20, 2025	17.75	17.77	17.77	18.1	17.75	14,700
March 19, 2025	17.77	17.8	17.8	18.35	17.75	31,391
March 18, 2025	17.94	17.8	17.8	18.48	17.67	37,100
March 17, 2025	17.43	17.8	17.8	18.01	17.4	42,100
March 14, 2025	17.66	17.47	17.47	18.05	17.18	32,316
March 13, 2025	18.65	17.83	17.83	18.67	17.83	41,100
March 12, 2025	19.93	19.89	19.89	20.21	19.66	82,146
March 11, 2025	19.89	19.7	19.7	19.94	19.47	21,100
March 10, 2025	20.48	19.73	19.73	20.48	19.73	20,100
March 07, 2025	20.5	19.8	19.8	20.5	19.79	19,900

Affinity Bancshares, Inc. (AFBI) NASDAQ