Affinity Bancshares, Inc. - Common Stock (AFBI)

22.26
+2.66 (13.57%)
NASDAQ · Last Trade: Mar 31st, 6:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202622.4722.4722.2022.26411,06322.26
3/30/202619.2119.6919.2119.6015,73919.60
3/27/202619.4319.8719.4119.411,16919.41
3/25/202619.860.0019.8919.8912819.89
3/24/202619.7419.8619.7419.861,09119.86
3/23/202618.7219.2618.7219.264,01819.26
3/20/202618.8519.4818.8519.483,96219.48
3/19/202618.7519.1018.7519.101,78319.10
3/18/202619.4619.4618.7818.781,24918.78
3/17/202618.7519.1218.7518.772,79618.77
3/16/202619.0019.5918.6218.625,21118.62
3/13/202619.0719.0919.0519.052,32319.05
3/10/202619.500.0019.6019.6024419.60
3/09/202619.7519.7519.5019.501,32019.50
3/06/202619.7719.9519.7719.9586319.95
3/05/202619.6720.0019.6519.657,40019.65
3/03/202619.900.0019.9019.9017419.90
3/02/202619.9019.9519.9019.901,21319.90
2/27/202619.8020.0519.8019.901,88419.90
2/26/202619.8920.1319.7519.753,02919.75
2/25/202619.8920.0819.8920.081,68920.08
2/24/202620.0620.5219.7219.724,79619.72
2/23/202620.3720.5220.1320.1369820.13
2/20/202620.3120.4320.2720.372,64220.37
2/17/202620.700.0020.7220.7238020.72
2/13/202620.7020.7020.7020.701,01320.70
2/12/202620.7720.7720.7020.701,60120.70
2/11/202620.5520.6220.5520.601,81520.60
2/10/202620.3720.6520.3720.632,20920.63
2/09/202620.6020.6020.5020.501,90020.50
2/06/202620.3920.6020.3920.473,13220.47
2/05/202620.4520.6020.3020.464,00620.46
2/03/202620.330.0020.5920.5921220.59
2/02/202620.3220.3820.2420.336,07620.33
1/30/202620.1820.3420.1520.176,35420.17
1/29/202620.1520.1520.1520.152,59520.15
1/28/202620.3820.3819.9520.2927,62920.29
1/27/202620.3220.5920.1820.594,38320.59
1/26/202620.3820.5220.3820.511,14020.51
1/23/202620.3120.4620.1520.3112,53420.31
1/22/202620.4420.4420.3020.356,77920.35
1/21/202620.5820.5820.2720.271,37920.27
1/20/202620.2620.4320.1520.313,55020.31
1/16/202620.2220.3820.1520.251,80120.25
1/15/202620.1220.3020.1220.301,09320.30
1/14/202620.1620.2620.1520.152,59520.15
1/13/202620.3620.4920.1520.153,33820.15
1/12/202620.4220.4720.3220.473,14620.47
1/09/202620.3220.3820.1520.153,27220.15
1/08/202620.1820.4320.1820.431,97320.43
1/07/202620.1220.3420.1220.3470420.34
1/06/202620.4120.4220.0520.059,42220.05
1/05/202620.6120.6120.6120.6131720.61
1/02/202620.5420.5420.5420.5453020.54