Affinity Bancshares, Inc. (AFBI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

21.52

-0.04

(-0.19%)

At close: 04:00PM EST

21.70

+0.18

(+0.84%)

After hours:

04:51PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	21.65	21.70	21.52	21.52	21.52	1,500
Nov 21, 2024	21.41	21.52	21.35	21.46	21.46	15,500
Nov 20, 2024	21.45	21.50	21.45	21.50	21.50	1,200
Nov 19, 2024	21.45	21.58	21.45	21.50	21.50	2,400
Nov 18, 2024	21.42	21.45	21.35	21.35	21.35	7,500
Nov 15, 2024	21.40	21.49	21.29	21.49	21.49	6,100
Nov 14, 2024	21.44	21.50	21.33	21.48	21.48	3,000
Nov 13, 2024	21.50	21.50	21.00	21.44	21.44	11,000
Nov 12, 2024	21.35	21.50	21.33	21.50	21.50	6,000
Nov 11, 2024	21.42	21.42	21.31	21.31	21.31	2,000
Nov 08, 2024	21.45	21.55	21.34	21.34	21.34	9,000
Nov 07, 2024	21.50	21.58	21.40	21.40	21.40	7,600
Nov 06, 2024	21.99	21.99	21.40	21.50	21.50	15,900
Nov 05, 2024	21.39	22.21	21.36	21.93	21.93	17,300
Nov 04, 2024	21.26	21.40	21.26	21.40	21.40	2,900
Nov 01, 2024	21.21	21.38	21.20	21.38	21.38	1,400
Oct 31, 2024	21.38	21.40	21.29	21.40	21.40	5,700
Oct 30, 2024	20.85	21.40	20.85	21.40	21.40	1,900
Oct 29, 2024	21.05	21.39	20.25	21.39	21.39	4,600
Oct 28, 2024	21.39	21.39	21.22	21.24	21.24	2,400
Oct 25, 2024	21.32	21.39	21.24	21.38	21.38	4,600
Oct 24, 2024	21.33	21.40	21.25	21.39	21.39	7,400
Oct 23, 2024	21.39	21.39	21.32	21.32	21.32	1,700
Oct 22, 2024	21.29	21.40	21.25	21.39	21.39	5,100
Oct 21, 2024	21.30	21.38	21.25	21.25	21.25	8,900
Oct 18, 2024	21.40	21.40	21.21	21.21	21.21	7,600
Oct 17, 2024	21.40	21.46	21.17	21.28	21.28	16,500
Oct 16, 2024	21.40	21.47	21.40	21.45	21.45	9,700
Oct 15, 2024	21.40	21.47	21.40	21.43	21.43	8,400
Oct 14, 2024	21.39	21.43	21.39	21.40	21.40	6,600
Oct 11, 2024	21.43	21.43	21.38	21.43	21.43	2,500
Oct 10, 2024	21.38	21.44	21.36	21.43	21.43	4,700
Oct 09, 2024	21.38	21.38	21.36	21.38	21.38	2,800
Oct 08, 2024	21.41	21.47	21.34	21.40	21.40	7,700
Oct 07, 2024	21.39	21.44	21.30	21.43	21.43	6,000
Oct 04, 2024	21.39	21.48	21.21	21.47	21.47	7,900
Oct 03, 2024	21.40	21.48	21.35	21.43	21.43	14,000
Oct 02, 2024	21.53	21.53	21.41	21.48	21.48	6,500
Oct 01, 2024	21.41	21.49	21.40	21.48	21.48	7,200
Sep 30, 2024	21.44	21.44	21.40	21.41	21.41	7,000
Sep 27, 2024	21.53	21.53	21.40	21.45	21.45	11,700
Sep 26, 2024	21.56	21.56	21.42	21.46	21.46	2,700
Sep 25, 2024	21.47	21.61	21.47	21.55	21.55	2,000
Sep 24, 2024	21.49	21.67	21.46	21.55	21.55	6,000
Sep 23, 2024	21.60	21.69	21.46	21.55	21.55	7,300
Sep 20, 2024	21.41	21.85	21.41	21.85	21.85	28,800
Sep 19, 2024	21.40	21.54	21.36	21.53	21.53	14,800
Sep 18, 2024	21.51	21.51	21.43	21.45	21.45	3,900
Sep 17, 2024	21.54	21.55	21.51	21.51	21.51	3,200
Sep 16, 2024	21.52	21.54	21.52	21.54	21.54	2,700
Sep 13, 2024	21.48	21.60	21.44	21.51	21.51	5,900
Sep 12, 2024	21.44	21.48	21.41	21.48	21.48	5,900
Sep 11, 2024	21.40	21.43	21.40	21.43	21.43	13,400
Sep 10, 2024	21.45	21.45	21.42	21.45	21.45	6,300
Sep 09, 2024	21.43	21.45	21.43	21.45	21.45	5,300
Sep 06, 2024	21.35	21.50	21.35	21.41	21.41	16,600
Sep 05, 2024	21.33	21.41	21.31	21.37	21.37	12,900
Sep 04, 2024	21.34	21.34	21.31	21.34	21.34	6,600
Sep 03, 2024	21.32	21.34	21.30	21.34	21.34	3,300
Aug 30, 2024	21.34	21.34	21.28	21.34	21.34	2,600
Aug 29, 2024	21.26	21.34	21.26	21.34	21.34	3,800
Aug 28, 2024	21.29	21.34	21.29	21.34	21.34	3,300
Aug 27, 2024	21.33	21.34	21.21	21.34	21.34	5,500
Aug 26, 2024	21.24	21.34	21.20	21.34	21.34	9,400
Aug 23, 2024	21.23	21.31	21.18	21.31	21.31	8,300
Aug 22, 2024	21.20	21.22	21.17	21.22	21.22	3,800
Aug 21, 2024	21.18	21.23	21.14	21.23	21.23	10,900
Aug 20, 2024	21.23	21.23	21.10	21.23	21.23	7,400
Aug 19, 2024	21.17	21.23	21.10	21.22	21.22	8,300
Aug 16, 2024	21.20	21.23	21.06	21.23	21.23	24,200
Aug 15, 2024	21.20	21.23	21.05	21.23	21.23	39,900
Aug 14, 2024	21.22	21.23	21.18	21.23	21.23	2,700
Aug 13, 2024	21.23	21.23	21.22	21.23	21.23	700
Aug 12, 2024	21.11	21.22	21.10	21.22	21.22	3,300
Aug 09, 2024	21.08	21.23	21.08	21.23	21.23	9,300
Aug 08, 2024	21.09	21.20	21.05	21.19	21.19	4,900
Aug 07, 2024	21.13	21.24	21.00	21.09	21.09	36,900
Aug 06, 2024	21.09	21.21	21.09	21.10	21.10	6,500
Aug 05, 2024	21.12	21.33	20.93	21.08	21.08	15,200
Aug 02, 2024	21.31	21.44	21.00	21.20	21.20	17,100
Aug 01, 2024	21.45	21.69	21.28	21.35	21.35	5,600
Jul 31, 2024	21.40	21.65	21.40	21.49	21.49	5,100
Jul 30, 2024	21.38	21.98	21.30	21.49	21.49	25,600
Jul 29, 2024	21.24	21.29	21.24	21.29	21.29	5,700
Jul 26, 2024	21.24	21.24	21.16	21.23	21.23	4,100
Jul 25, 2024	21.17	21.17	21.16	21.16	21.16	1,600
Jul 24, 2024	21.17	21.25	21.01	21.15	21.15	6,500
Jul 23, 2024	21.12	21.30	21.12	21.30	21.30	33,400
Jul 22, 2024	21.23	21.23	21.20	21.23	21.23	8,700
Jul 19, 2024	21.16	21.23	21.09	21.23	21.23	5,700
Jul 18, 2024	21.07	21.22	21.07	21.15	21.15	5,500
Jul 17, 2024	21.10	21.21	21.10	21.17	21.17	6,000
Jul 16, 2024	21.03	21.10	20.86	21.00	21.00	40,700
Jul 15, 2024	21.14	21.20	20.91	21.05	21.05	57,100
Jul 12, 2024	21.15	21.16	21.00	21.16	21.16	10,900
Jul 11, 2024	21.05	21.21	20.92	21.19	21.19	26,800
Jul 10, 2024	21.06	21.23	20.98	21.16	21.16	27,500
Jul 09, 2024	21.17	21.17	20.95	21.14	21.14	18,400
Jul 08, 2024	21.18	21.18	21.12	21.13	21.13	1,800
Jul 05, 2024	21.07	21.18	21.06	21.18	21.18	13,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

Affinity Bancshares, Inc. (AFBI)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)