Advertisement
U.S. markets open in 1 hour 37 minutes

Affinity Bancshares, Inc. (AFBI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
21.50-0.43 (-1.96%)
At close: 04:00PM EST
21.50 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 202421.9921.9921.4021.5021.5015,900
Nov 05, 202421.3922.2121.3621.9321.9317,300
Nov 04, 202421.2621.4021.2621.4021.402,900
Nov 01, 202421.2121.3821.2021.3821.381,400
Oct 31, 202421.3821.4021.2921.4021.405,700
Oct 30, 202420.8521.4020.8521.4021.401,900
Oct 29, 202421.0521.3920.2521.3921.394,600
Oct 28, 202421.3921.3921.2221.2421.242,400
Oct 25, 202421.3221.3921.2421.3821.384,600
Oct 24, 202421.3321.4021.2521.3921.397,400
Oct 23, 202421.3921.3921.3221.3221.321,700
Oct 22, 202421.2921.4021.2521.3921.395,100
Oct 21, 202421.3021.3821.2521.2521.258,900
Oct 18, 202421.4021.4021.2121.2121.217,600
Oct 17, 202421.4021.4621.1721.2821.2816,500
Oct 16, 202421.4021.4721.4021.4521.459,700
Oct 15, 202421.4021.4721.4021.4321.438,400
Oct 14, 202421.3921.4321.3921.4021.406,600
Oct 11, 202421.4321.4321.3821.4321.432,500
Oct 10, 202421.3821.4421.3621.4321.434,700
Oct 09, 202421.3821.3821.3621.3821.382,800
Oct 08, 202421.4121.4721.3421.4021.407,700
Oct 07, 202421.3921.4421.3021.4321.436,000
Oct 04, 202421.3921.4821.2121.4721.477,900
Oct 03, 202421.4021.4821.3521.4321.4314,000
Oct 02, 202421.5321.5321.4121.4821.486,500
Oct 01, 202421.4121.4921.4021.4821.487,200
Sep 30, 202421.4421.4421.4021.4121.417,000
Sep 27, 202421.5321.5321.4021.4521.4511,700
Sep 26, 202421.5621.5621.4221.4621.462,700
Sep 25, 202421.4721.6121.4721.5521.552,000
Sep 24, 202421.4921.6721.4621.5521.556,000
Sep 23, 202421.6021.6921.4621.5521.557,300
Sep 20, 202421.4121.8521.4121.8521.8528,800
Sep 19, 202421.4021.5421.3621.5321.5314,800
Sep 18, 202421.5121.5121.4321.4521.453,900
Sep 17, 202421.5421.5521.5121.5121.513,200
Sep 16, 202421.5221.5421.5221.5421.542,700
Sep 13, 202421.4821.6021.4421.5121.515,900
Sep 12, 202421.4421.4821.4121.4821.485,900
Sep 11, 202421.4021.4321.4021.4321.4313,400
Sep 10, 202421.4521.4521.4221.4521.456,300
Sep 09, 202421.4321.4521.4321.4521.455,300
Sep 06, 202421.3521.5021.3521.4121.4116,600
Sep 05, 202421.3321.4121.3121.3721.3712,900
Sep 04, 202421.3421.3421.3121.3421.346,600
Sep 03, 202421.3221.3421.3021.3421.343,300
Aug 30, 202421.3421.3421.2821.3421.342,600
Aug 29, 202421.2621.3421.2621.3421.343,800
Aug 28, 202421.2921.3421.2921.3421.343,300
Aug 27, 202421.3321.3421.2121.3421.345,500
Aug 26, 202421.2421.3421.2021.3421.349,400
Aug 23, 202421.2321.3121.1821.3121.318,300
Aug 22, 202421.2021.2221.1721.2221.223,800
Aug 21, 202421.1821.2321.1421.2321.2310,900
Aug 20, 202421.2321.2321.1021.2321.237,400
Aug 19, 202421.1721.2321.1021.2221.228,300
Aug 16, 202421.2021.2321.0621.2321.2324,200
Aug 15, 202421.2021.2321.0521.2321.2339,900
Aug 14, 202421.2221.2321.1821.2321.232,700
Aug 13, 202421.2321.2321.2221.2321.23700
Aug 12, 202421.1121.2221.1021.2221.223,300
Aug 09, 202421.0821.2321.0821.2321.239,300
Aug 08, 202421.0921.2021.0521.1921.194,900
Aug 07, 202421.1321.2421.0021.0921.0936,900
Aug 06, 202421.0921.2121.0921.1021.106,500
Aug 05, 202421.1221.3320.9321.0821.0815,200
Aug 02, 202421.3121.4421.0021.2021.2017,100
Aug 01, 202421.4521.6921.2821.3521.355,600
Jul 31, 202421.4021.6521.4021.4921.495,100
Jul 30, 202421.3821.9821.3021.4921.4925,600
Jul 29, 202421.2421.2921.2421.2921.295,700
Jul 26, 202421.2421.2421.1621.2321.234,100
Jul 25, 202421.1721.1721.1621.1621.161,600
Jul 24, 202421.1721.2521.0121.1521.156,500
Jul 23, 202421.1221.3021.1221.3021.3033,400
Jul 22, 202421.2321.2321.2021.2321.238,700
Jul 19, 202421.1621.2321.0921.2321.235,700
Jul 18, 202421.0721.2221.0721.1521.155,500
Jul 17, 202421.1021.2121.1021.1721.176,000
Jul 16, 202421.0321.1020.8621.0021.0040,700
Jul 15, 202421.1421.2020.9121.0521.0557,100
Jul 12, 202421.1521.1621.0021.1621.1610,900
Jul 11, 202421.0521.2120.9221.1921.1926,800
Jul 10, 202421.0621.2320.9821.1621.1627,500
Jul 09, 202421.1721.1720.9521.1421.1418,400
Jul 08, 202421.1821.1821.1221.1321.131,800
Jul 05, 202421.0721.1821.0621.1821.1813,100
Jul 03, 202421.1121.1621.0921.1221.123,000
Jul 02, 202421.0421.2321.0421.1221.125,000
Jul 01, 202421.1121.2120.9821.0721.0713,200
Jun 28, 202421.1121.2021.1121.2021.2016,500
Jun 27, 202421.1121.2321.1121.2021.2010,800
Jun 26, 202421.1121.1821.1121.1521.156,900
Jun 25, 202421.2521.2521.0021.2021.2090,600
Jun 24, 202420.8821.3820.8821.3821.3871,800
Jun 21, 202421.0021.2520.9520.9520.95110,000
Jun 20, 202420.9521.2820.7121.2521.2590,500
Jun 18, 202420.6621.0020.6620.9420.9487,800
Jun 17, 202420.7020.7020.6520.7020.7020,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...