Affinity Bancshares, Inc. (AFBI)

NASDAQ: AFBI · Real-Time Price · USD

22.58

+0.03 (0.13%)

At close: Jun 26, 2026, 4:00 PM EDT

22.60

+0.02 (0.09%)

After-hours: Jun 26, 2026, 4:10 PM EDT

Affinity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.56	22.60	22.56	22.60	22.60	0.22%	7,124
Jun 25, 2026	22.56	22.56	22.54	22.55	22.55	-0.18%	10,785
Jun 24, 2026	22.52	22.59	22.52	22.59	22.59	0.22%	4,033
Jun 23, 2026	22.51	22.55	22.51	22.54	22.54	0.11%	12,895
Jun 22, 2026	22.52	22.52	22.51	22.52	22.52	-0.07%	2,610
Jun 18, 2026	22.50	22.53	22.50	22.53	22.53	0.13%	4,367
Jun 17, 2026	22.49	22.51	22.48	22.50	22.50	0.04%	7,758
Jun 16, 2026	22.50	22.51	22.49	22.49	22.49	0.04%	2,681
Jun 15, 2026	22.52	22.52	22.45	22.48	22.48	-0.18%	51,918
Jun 12, 2026	22.51	22.52	22.51	22.52	22.52	0.04%	10,681
Jun 11, 2026	22.51	22.51	22.51	22.51	22.51	-	1,832
Jun 10, 2026	22.50	22.51	22.50	22.51	22.51	-	1,425
Jun 9, 2026	22.51	22.52	22.51	22.51	22.51	0.04%	975
Jun 8, 2026	22.52	22.52	22.50	22.50	22.50	-	8,213
Jun 5, 2026	22.50	22.50	22.49	22.50	22.50	-	4,938
Jun 4, 2026	22.49	22.51	22.49	22.50	22.50	-	36,496
Jun 3, 2026	22.50	22.50	22.49	22.50	22.50	0.09%	7,221
Jun 2, 2026	22.49	22.49	22.48	22.48	22.48	-0.09%	3,759
Jun 1, 2026	22.47	22.50	22.47	22.50	22.50	0.13%	6,619
May 29, 2026	22.49	22.49	22.47	22.47	22.47	-0.09%	3,049
May 28, 2026	22.48	22.49	22.48	22.49	22.49	-	5,475
May 27, 2026	22.48	22.50	22.48	22.49	22.49	0.04%	3,400
May 26, 2026	22.46	22.49	22.46	22.48	22.48	-0.04%	2,088
May 22, 2026	22.46	22.49	22.46	22.49	22.49	-0.04%	3,409
May 21, 2026	22.43	22.50	22.43	22.50	22.50	0.04%	23,222
May 20, 2026	22.46	22.49	22.46	22.49	22.49	0.13%	4,559
May 19, 2026	22.46	22.48	22.46	22.46	22.46	-	5,339
May 18, 2026	22.46	22.47	22.46	22.46	22.46	-	1,490
May 15, 2026	22.46	22.46	22.46	22.46	22.46	-	3,505
May 14, 2026	22.44	22.47	22.43	22.46	22.46	-	3,611
May 13, 2026	22.46	22.46	22.46	22.46	22.46	-	3,294
May 12, 2026	22.46	22.48	22.46	22.46	22.46	-0.09%	62,062
May 11, 2026	22.50	22.50	22.45	22.48	22.48	0.09%	10,214
May 8, 2026	22.45	22.48	22.45	22.46	22.46	-	724
May 7, 2026	22.44	22.48	22.44	22.46	22.46	-	2,160
May 6, 2026	22.46	22.47	22.42	22.46	22.46	0.18%	14,208
May 5, 2026	22.44	22.44	22.42	22.42	22.42	-0.04%	3,169
May 4, 2026	22.45	22.45	22.41	22.43	22.43	0.09%	2,492
May 1, 2026	22.42	22.44	22.41	22.41	22.41	-0.04%	30,619
Apr 30, 2026	22.50	22.50	22.42	22.42	22.42	-0.04%	3,572
Apr 29, 2026	22.43	22.43	22.42	22.43	22.43	-0.04%	3,442
Apr 28, 2026	22.44	22.44	22.43	22.44	22.44	0.04%	6,858
Apr 27, 2026	22.43	22.48	22.42	22.43	22.43	0.09%	20,621
Apr 24, 2026	22.40	22.41	22.40	22.41	22.41	-	46,100
Apr 23, 2026	22.40	22.41	22.39	22.41	22.41	0.04%	20,123
Apr 22, 2026	22.39	22.40	22.39	22.40	22.40	-0.04%	17,338
Apr 21, 2026	22.41	22.41	22.39	22.41	22.41	0.04%	41,002
Apr 20, 2026	22.35	22.43	22.35	22.40	22.40	0.04%	51,551
Apr 17, 2026	22.36	22.40	22.36	22.39	22.39	0.13%	19,455
Apr 16, 2026	22.35	22.36	22.35	22.36	22.36	0.04%	10,095
Apr 15, 2026	22.34	22.40	22.34	22.35	22.35	-0.18%	19,387
Apr 14, 2026	22.39	22.39	22.34	22.39	22.39	0.09%	11,713
Apr 13, 2026	22.38	22.39	22.34	22.37	22.37	0.27%	27,489
Apr 10, 2026	22.31	22.33	22.31	22.31	22.31	-	13,261
Apr 9, 2026	22.30	22.33	22.30	22.31	22.31	0.04%	14,385
Apr 8, 2026	22.33	22.33	22.30	22.30	22.30	0.04%	45,319
Apr 7, 2026	22.26	22.33	22.26	22.29	22.29	-0.04%	8,525
Apr 6, 2026	22.27	22.33	22.26	22.30	22.30	0.13%	38,043
Apr 2, 2026	22.32	22.32	22.25	22.27	22.27	-0.22%	20,676
Apr 1, 2026	22.25	22.32	22.25	22.32	22.32	0.27%	46,638
Mar 31, 2026	22.47	22.47	22.20	22.26	22.26	13.55%	411,068
Mar 30, 2026	19.21	19.69	19.21	19.60	19.60	1.00%	20,389
Mar 27, 2026	19.44	19.87	19.41	19.41	19.41	-2.41%	1,168
Mar 25, 2026	18.93	19.89	18.91	19.89	19.89	0.15%	1,359
Mar 24, 2026	19.74	19.86	19.74	19.86	19.86	3.12%	1,091
Mar 23, 2026	18.72	19.26	18.72	19.26	19.26	-1.13%	4,018
Mar 20, 2026	18.85	19.48	18.85	19.48	19.48	1.99%	3,962
Mar 19, 2026	18.75	19.10	18.75	19.10	19.10	1.70%	1,783
Mar 18, 2026	19.46	19.46	18.78	18.78	18.78	0.05%	1,248
Mar 17, 2026	18.75	19.12	18.75	18.77	18.77	0.81%	2,796
Mar 16, 2026	19.00	19.59	18.62	18.62	18.62	-2.23%	5,211
Mar 13, 2026	19.07	19.09	19.05	19.05	19.05	-2.83%	2,322
Mar 10, 2026	19.40	19.78	19.20	19.60	19.60	0.51%	11,086
Mar 9, 2026	19.75	19.75	19.50	19.50	19.50	-2.26%	1,320
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