Skip to main content
Affinity Bancshares, Inc. (AFBI)
NASDAQ: AFBI · Real-Time Price · USD
20.02
-0.23 (-1.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

Affinity Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0220.0220.0220.0220.02-1.14%522
Dec 4, 202519.9720.2519.9720.2520.251.40%3,561
Dec 3, 202519.8119.9719.8119.9719.971.89%2,131
Dec 2, 202519.3519.6019.3519.6019.601.50%1,962
Dec 1, 202519.3019.3119.3019.3119.31-0.05%1,285
Nov 28, 202519.4819.4819.3019.3219.32-2.18%7,494
Nov 26, 202519.8619.9919.5719.7519.752.97%9,366
Nov 25, 202519.1919.5319.1819.1819.18-1,697
Nov 24, 202519.4319.4319.1819.1819.181.35%835
Nov 21, 202518.8218.9318.8218.9318.930.83%3,473
Nov 20, 202518.6718.9618.6718.7718.770.11%788
Nov 19, 202518.8118.8218.6118.7518.75-0.32%6,202
Nov 18, 202518.7718.9818.6918.8118.81-1.31%1,351
Nov 17, 202519.0819.1219.0619.0619.06-1.55%6,674
Nov 14, 202519.3619.3619.3619.3619.360.47%1,064
Nov 13, 202518.9019.3118.9019.2719.272.12%1,871
Nov 12, 202518.9018.9618.8318.8718.87-0.16%6,407
Nov 11, 202518.8218.9018.8018.9018.900.91%7,987
Nov 10, 202518.8218.8218.7318.7318.73-0.48%4,452
Nov 7, 202518.9518.9818.7318.8218.822.51%69,666
Nov 6, 202518.6518.6618.3618.3618.36-1.40%11,211
Nov 5, 202518.7718.7718.5018.6218.62-0.75%4,130
Nov 4, 202518.7618.7618.7618.7618.76-692
Nov 3, 202518.9518.9718.7618.7618.76-0.77%18,536
Oct 31, 202518.8818.9918.8218.9118.910.83%5,234
Oct 30, 202519.7119.7518.7518.7518.75-0.37%25,932
Oct 29, 202518.9218.9218.8218.8218.82-1.39%3,735
Oct 28, 202519.0619.0919.0619.0919.091.62%697
Oct 23, 202519.2619.7318.7818.7818.78-2.54%1,706
Oct 22, 202518.7619.3218.7619.2719.273.16%885
Oct 21, 202518.6818.6818.6818.6818.680.38%229
Oct 20, 202518.6118.6118.6118.6118.610.54%317
Oct 17, 202518.3518.6018.3518.5118.51-0.86%1,592
Oct 16, 202519.3219.3218.5118.6718.67-4.01%9,960
Oct 15, 202519.4519.4519.4519.4519.45-712
Oct 14, 202519.4519.4519.4519.4519.450.21%436
Oct 13, 202519.4019.4119.4019.4119.41-0.56%765
Oct 10, 202519.5219.5219.5219.5219.52-0.05%535
Oct 9, 202519.8019.8019.5319.5319.53-0.41%11,247
Oct 8, 202519.6319.6319.6119.6119.61-0.96%1,161
Oct 7, 202519.8019.8019.8019.8019.80-0.13%429
Oct 6, 202519.8319.8319.8319.8319.830.58%464
Oct 3, 202519.6219.7119.6219.7119.710.37%4,057
Oct 2, 202519.6419.6419.6419.6419.640.19%701
Oct 1, 202519.6019.6019.6019.6019.60-0.61%658
Sep 30, 202519.7419.7419.7219.7219.721.86%499
Sep 29, 202519.7019.7019.3619.3619.36-1.58%8,354
Sep 24, 202519.8019.8019.6719.6719.67-1.01%5,716
Sep 23, 202519.6719.8719.6719.8719.871.33%2,577
Sep 22, 202519.8119.8119.5719.6119.61-1.06%2,059
Sep 19, 202519.7019.8519.7019.8219.820.61%9,015
Sep 18, 202519.7019.7919.7019.7019.700.15%2,074
Sep 17, 202519.6719.8519.6719.6719.67-0.76%4,521
Sep 16, 202519.6019.8219.5519.8219.821.17%8,063
Sep 15, 202519.7319.7319.5219.5919.590.15%3,338
Sep 12, 202519.5619.6219.5619.5619.56-14,832
Sep 11, 202519.7219.7219.5619.5619.56-0.56%2,339
Sep 10, 202519.9219.9219.6719.6719.670.10%2,247
Sep 9, 202519.6519.8919.6519.6519.65-2,505
Sep 8, 202519.5119.7519.5019.6519.650.46%3,946
Sep 5, 202519.6619.6719.5419.5619.560.20%6,928
Sep 4, 202519.5619.5619.5219.5219.52-0.26%982
Sep 3, 202519.6019.6019.3519.5719.57-1.11%21,783
Sep 2, 202519.5919.7919.5619.7919.79-0.20%1,774
Aug 29, 202519.5319.8619.4819.8319.832.69%4,434
Aug 28, 202519.4919.4919.3119.3119.310.52%94,214
Aug 27, 202518.7019.6618.7019.2119.21-0.05%6,402
Aug 26, 202519.0519.2519.0519.2219.221.48%10,734
Aug 25, 202518.9019.0518.9018.9418.94-0.53%10,280
Aug 22, 202518.8619.0418.8619.0419.040.69%8,724
Aug 21, 202518.9518.9618.9118.9118.91-0.21%4,543
Aug 20, 202519.1919.1918.9518.9518.95-0.37%15,395
Aug 19, 202519.0719.0718.9919.0219.02-8,908
Aug 18, 202519.0019.0218.9919.0219.020.11%2,221
Aug 15, 202519.0019.0019.0019.0019.00-486
Aug 13, 202518.9919.0018.9519.0019.00-0.78%2,093
Aug 12, 202518.9519.1518.9519.1519.15-0.34%1,240
Aug 11, 202519.2219.2219.2219.2219.221.46%1,116
Aug 8, 202518.7618.9418.7618.9418.940.74%731
Aug 7, 202519.1019.1018.8018.8018.80-1.83%7,972
Aug 6, 202519.1019.1519.0519.1519.152.08%3,210
Aug 5, 202519.1619.1618.7618.7618.76-2.19%2,368
Aug 4, 202519.0019.3518.7519.1819.181.32%18,218
Aug 1, 202518.8118.9618.8118.9318.93-0.37%2,094
Jul 31, 202519.0019.0119.0019.0019.00-0.05%1,334
Jul 30, 202519.0519.0519.0119.0119.01-1.39%1,593
Jul 29, 202519.3419.3419.1719.2819.28-0.47%3,451
Jul 28, 202519.8719.8719.0119.3719.372.76%10,761
Jul 25, 202518.8518.8618.8518.8518.85-3,041
Jul 24, 202518.8519.0018.7918.8518.85-0.53%5,517
Jul 23, 202518.7818.9818.6818.9518.950.91%15,345
Jul 22, 202518.7818.9018.7018.7818.78-0.90%4,676
Jul 21, 202518.8218.9518.7918.9518.951.60%4,196
Jul 18, 202518.8018.8718.6518.6518.650.01%24,817
Jul 17, 202518.6018.9018.6018.6518.65-0.27%207,574
Jul 16, 202518.5718.8718.5718.7018.70-0.05%1,245
Jul 15, 202518.9818.9818.7118.7118.71-0.27%1,117
Jul 14, 202518.8019.0018.7618.7618.760.48%4,736
Jul 11, 202518.6818.6918.6718.6718.67-0.64%2,559
Jul 10, 202518.7918.7918.6718.7918.790.54%11,538