Affinity Bancshares, Inc. (AFBI)
NASDAQ: AFBI · Real-Time Price · USD
19.50
-0.45 (-2.26%)
At close: Mar 9, 2026, 4:00 PM EDT
19.50
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Affinity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.75 | 19.75 | 19.75 | 19.87 | - | -0.40% | 776 |
| Mar 6, 2026 | 19.77 | 19.95 | 19.77 | 19.95 | 19.95 | 1.53% | 862 |
| Mar 5, 2026 | 19.67 | 20.00 | 19.65 | 19.65 | 19.65 | -1.26% | 7,400 |
| Mar 3, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 971 |
| Mar 2, 2026 | 19.90 | 19.96 | 19.90 | 19.90 | 19.90 | - | 1,213 |
| Feb 27, 2026 | 19.80 | 20.05 | 19.80 | 19.90 | 19.90 | 0.76% | 1,884 |
| Feb 26, 2026 | 19.89 | 20.13 | 19.75 | 19.75 | 19.75 | -1.64% | 3,029 |
| Feb 25, 2026 | 19.89 | 20.08 | 19.89 | 20.08 | 20.08 | 1.83% | 1,689 |
| Feb 24, 2026 | 20.06 | 20.53 | 19.72 | 19.72 | 19.72 | -2.04% | 4,796 |
| Feb 23, 2026 | 20.37 | 20.53 | 20.13 | 20.13 | 20.13 | -1.18% | 698 |
| Feb 20, 2026 | 20.31 | 20.43 | 20.27 | 20.37 | 20.37 | -1.69% | 2,642 |
| Feb 17, 2026 | 20.89 | 20.89 | 20.72 | 20.72 | 20.72 | 0.10% | 1,676 |
| Feb 13, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 1,013 |
| Feb 12, 2026 | 20.77 | 20.77 | 20.70 | 20.70 | 20.70 | 0.49% | 1,601 |
| Feb 11, 2026 | 20.55 | 20.62 | 20.55 | 20.60 | 20.60 | -0.15% | 1,815 |
| Feb 10, 2026 | 20.37 | 20.65 | 20.37 | 20.63 | 20.63 | 0.63% | 2,209 |
| Feb 9, 2026 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 0.15% | 1,900 |
| Feb 6, 2026 | 20.39 | 20.60 | 20.39 | 20.47 | 20.47 | 0.05% | 3,132 |
| Feb 5, 2026 | 20.45 | 20.60 | 20.30 | 20.46 | 20.46 | -0.63% | 4,006 |
| Feb 3, 2026 | 20.39 | 20.59 | 20.34 | 20.59 | 20.59 | 1.28% | 2,660 |
| Feb 2, 2026 | 20.32 | 20.38 | 20.24 | 20.33 | 20.33 | 0.79% | 6,076 |
| Jan 30, 2026 | 20.18 | 20.34 | 20.15 | 20.17 | 20.17 | 0.10% | 6,354 |
| Jan 29, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.69% | 2,595 |
| Jan 28, 2026 | 20.38 | 20.38 | 19.95 | 20.29 | 20.29 | -1.46% | 27,631 |
| Jan 27, 2026 | 20.32 | 20.59 | 20.18 | 20.59 | 20.59 | 0.39% | 4,383 |
| Jan 26, 2026 | 20.38 | 20.52 | 20.38 | 20.51 | 20.51 | 0.98% | 1,140 |
| Jan 23, 2026 | 20.31 | 20.46 | 20.15 | 20.31 | 20.31 | -0.20% | 12,534 |
| Jan 22, 2026 | 20.44 | 20.44 | 20.30 | 20.35 | 20.35 | 0.39% | 6,779 |
| Jan 21, 2026 | 20.58 | 20.58 | 20.27 | 20.27 | 20.27 | -0.20% | 1,379 |
| Jan 20, 2026 | 20.26 | 20.43 | 20.15 | 20.31 | 20.31 | 0.30% | 3,550 |
| Jan 16, 2026 | 20.22 | 20.38 | 20.15 | 20.25 | 20.25 | -0.25% | 1,801 |
| Jan 15, 2026 | 20.12 | 20.30 | 20.12 | 20.30 | 20.30 | 0.74% | 1,094 |
| Jan 14, 2026 | 20.16 | 20.26 | 20.15 | 20.15 | 20.15 | - | 2,595 |
| Jan 13, 2026 | 20.36 | 20.49 | 20.15 | 20.15 | 20.15 | -1.56% | 3,338 |
| Jan 12, 2026 | 20.42 | 20.47 | 20.32 | 20.47 | 20.47 | 1.59% | 3,146 |
| Jan 9, 2026 | 20.32 | 20.38 | 20.15 | 20.15 | 20.15 | -1.37% | 3,272 |
| Jan 8, 2026 | 20.18 | 20.43 | 20.18 | 20.43 | 20.43 | 0.47% | 1,973 |
| Jan 7, 2026 | 20.12 | 20.34 | 20.12 | 20.34 | 20.34 | 1.42% | 704 |
| Jan 6, 2026 | 20.41 | 20.42 | 20.05 | 20.05 | 20.05 | -2.69% | 9,422 |
| Jan 5, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.32% | 317 |
| Jan 2, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.34% | 530 |
| Dec 30, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -2.06% | 205 |
| Dec 29, 2025 | 20.78 | 20.90 | 20.76 | 20.90 | 20.90 | -1.04% | 934 |
| Dec 26, 2025 | 20.35 | 21.12 | 20.31 | 21.12 | 21.12 | - | 1,688 |
| Dec 24, 2025 | 20.63 | 21.12 | 20.63 | 21.12 | 21.12 | -1.22% | 583 |
| Dec 23, 2025 | 21.21 | 21.38 | 21.21 | 21.38 | 21.38 | 0.05% | 667 |
| Dec 22, 2025 | 22.25 | 22.25 | 21.37 | 21.37 | 21.37 | -5.02% | 2,657 |
| Dec 19, 2025 | 20.39 | 22.50 | 20.39 | 22.50 | 22.50 | 8.85% | 20,139 |
| Dec 18, 2025 | 20.25 | 20.67 | 20.25 | 20.67 | 20.67 | -0.14% | 1,535 |
| Dec 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | 636 |
| Dec 16, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.46% | 1,594 |
| Dec 15, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | 1.99% | 3,826 |
| Dec 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.62% | 1,404 |
| Dec 11, 2025 | 20.28 | 20.43 | 20.13 | 20.43 | 20.43 | 1.59% | 1,007 |
| Dec 10, 2025 | 20.05 | 20.11 | 20.05 | 20.11 | 20.11 | 0.55% | 2,255 |
| Dec 9, 2025 | 20.05 | 20.25 | 20.00 | 20.00 | 20.00 | - | 1,529 |
| Dec 8, 2025 | 20.13 | 20.15 | 20.00 | 20.00 | 20.00 | -0.10% | 1,907 |
| Dec 5, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.14% | 522 |
| Dec 4, 2025 | 19.97 | 20.25 | 19.97 | 20.25 | 20.25 | 1.40% | 3,561 |
| Dec 3, 2025 | 19.81 | 19.97 | 19.81 | 19.97 | 19.97 | 1.89% | 2,131 |
| Dec 2, 2025 | 19.35 | 19.60 | 19.35 | 19.60 | 19.60 | 1.50% | 1,962 |
| Dec 1, 2025 | 19.30 | 19.31 | 19.30 | 19.31 | 19.31 | -0.05% | 1,285 |
| Nov 28, 2025 | 19.48 | 19.48 | 19.30 | 19.32 | 19.32 | -2.18% | 7,494 |
| Nov 26, 2025 | 19.86 | 19.99 | 19.57 | 19.75 | 19.75 | 2.97% | 9,366 |
| Nov 25, 2025 | 19.19 | 19.53 | 19.18 | 19.18 | 19.18 | - | 1,697 |
| Nov 24, 2025 | 19.43 | 19.43 | 19.18 | 19.18 | 19.18 | 1.35% | 835 |
| Nov 21, 2025 | 18.82 | 18.93 | 18.82 | 18.93 | 18.93 | 0.83% | 3,473 |
| Nov 20, 2025 | 18.67 | 18.96 | 18.67 | 18.77 | 18.77 | 0.11% | 788 |
| Nov 19, 2025 | 18.81 | 18.82 | 18.61 | 18.75 | 18.75 | -0.32% | 6,202 |
| Nov 18, 2025 | 18.77 | 18.98 | 18.69 | 18.81 | 18.81 | -1.31% | 1,351 |
| Nov 17, 2025 | 19.08 | 19.12 | 19.06 | 19.06 | 19.06 | -1.55% | 6,674 |
| Nov 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.47% | 1,064 |
| Nov 13, 2025 | 18.90 | 19.31 | 18.90 | 19.27 | 19.27 | 2.12% | 1,871 |
| Nov 12, 2025 | 18.90 | 18.96 | 18.83 | 18.87 | 18.87 | -0.16% | 6,407 |
| Nov 11, 2025 | 18.82 | 18.90 | 18.80 | 18.90 | 18.90 | 0.91% | 7,987 |
| Nov 10, 2025 | 18.82 | 18.82 | 18.73 | 18.73 | 18.73 | -0.48% | 4,452 |
| Nov 7, 2025 | 18.95 | 18.98 | 18.73 | 18.82 | 18.82 | 2.51% | 69,666 |
| Nov 6, 2025 | 18.65 | 18.66 | 18.36 | 18.36 | 18.36 | -1.40% | 11,211 |
| Nov 5, 2025 | 18.77 | 18.77 | 18.50 | 18.62 | 18.62 | -0.75% | 4,130 |
| Nov 4, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - | 692 |
| Nov 3, 2025 | 18.95 | 18.97 | 18.76 | 18.76 | 18.76 | -0.77% | 18,536 |
| Oct 31, 2025 | 18.88 | 18.99 | 18.82 | 18.91 | 18.91 | 0.83% | 5,234 |
| Oct 30, 2025 | 19.71 | 19.75 | 18.75 | 18.75 | 18.75 | -0.37% | 25,932 |
| Oct 29, 2025 | 18.92 | 18.92 | 18.82 | 18.82 | 18.82 | -1.39% | 3,735 |
| Oct 28, 2025 | 19.06 | 19.09 | 19.06 | 19.09 | 19.09 | 1.62% | 697 |
| Oct 23, 2025 | 19.26 | 19.73 | 18.78 | 18.78 | 18.78 | -2.54% | 1,706 |
| Oct 22, 2025 | 18.76 | 19.32 | 18.76 | 19.27 | 19.27 | 3.16% | 885 |
| Oct 21, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.38% | 229 |
| Oct 20, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.54% | 317 |
| Oct 17, 2025 | 18.35 | 18.60 | 18.35 | 18.51 | 18.51 | -0.86% | 1,592 |
| Oct 16, 2025 | 19.32 | 19.32 | 18.51 | 18.67 | 18.67 | -4.01% | 9,960 |
| Oct 15, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 712 |
| Oct 14, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.21% | 436 |
| Oct 13, 2025 | 19.40 | 19.41 | 19.40 | 19.41 | 19.41 | -0.56% | 765 |
| Oct 10, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.05% | 535 |
| Oct 9, 2025 | 19.80 | 19.80 | 19.53 | 19.53 | 19.53 | -0.41% | 11,247 |
| Oct 8, 2025 | 19.63 | 19.63 | 19.61 | 19.61 | 19.61 | -0.96% | 1,161 |
| Oct 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.13% | 429 |
| Oct 6, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.58% | 464 |
| Oct 3, 2025 | 19.62 | 19.71 | 19.62 | 19.71 | 19.71 | 0.37% | 4,057 |