NasdaqCM - Delayed Quote USD

Affinity Bancshares, Inc. (AFBI)

Compare
21.21 -0.07 (-0.33%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 21.38 21.38 21.36 21.38 21.38 2,800
Oct 8, 2024 21.41 21.47 21.34 21.40 21.40 7,700
Oct 7, 2024 21.39 21.44 21.30 21.43 21.43 6,000
Oct 4, 2024 21.39 21.48 21.21 21.47 21.47 7,900
Oct 3, 2024 21.40 21.48 21.35 21.43 21.43 14,000
Oct 2, 2024 21.53 21.53 21.41 21.48 21.48 6,500
Oct 1, 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 9, 2024 21.43 21.45 21.43 21.45 21.45 5,300
Sep 6, 2024 21.35 21.50 21.35 21.41 21.41 16,600
Sep 5, 2024 21.33 21.41 21.31 21.37 21.37 12,900
Sep 4, 2024 21.34 21.34 21.31 21.34 21.34 6,600
Sep 3, 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 9, 2024 21.08 21.23 21.08 21.23 21.23 9,300
Aug 8, 2024 21.09 21.20 21.05 21.19 21.19 4,900
Aug 7, 2024 21.13 21.24 21.00 21.09 21.09 36,900
Aug 6, 2024 21.09 21.21 21.09 21.10 21.10 6,500
Aug 5, 2024 21.12 21.33 20.93 21.08 21.08 15,200
Aug 2, 2024 21.31 21.44 21.00 21.20 21.20 17,100
Aug 1, 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 9, 2024 21.17 21.17 20.95 21.14 21.14 18,400
Jul 8, 2024 21.18 21.18 21.12 21.13 21.13 1,800
Jul 5, 2024 21.07 21.18 21.06 21.18 21.18 13,100
Jul 3, 2024 21.11 21.16 21.09 21.12 21.12 3,000
Jul 2, 2024 21.04 21.23 21.04 21.12 21.12 5,000
Jul 1, 2024 21.11 21.21 20.98 21.07 21.07 13,200
Jun 28, 2024 21.11 21.20 21.11 21.20 21.20 16,500
Jun 27, 2024 21.11 21.23 21.11 21.20 21.20 10,800
Jun 26, 2024 21.11 21.18 21.11 21.15 21.15 6,900
Jun 25, 2024 21.25 21.25 21.00 21.20 21.20 90,600
Jun 24, 2024 20.88 21.38 20.88 21.38 21.38 71,800
Jun 21, 2024 21.00 21.25 20.95 20.95 20.95 110,000
Jun 20, 2024 20.95 21.28 20.71 21.25 21.25 90,500
Jun 18, 2024 20.66 21.00 20.66 20.94 20.94 87,800
Jun 17, 2024 20.70 20.70 20.65 20.70 20.70 20,600
Jun 14, 2024 20.58 20.70 20.58 20.70 20.70 4,800
Jun 13, 2024 20.52 20.70 20.52 20.70 20.70 7,200
Jun 12, 2024 20.60 20.75 20.60 20.66 20.66 16,700
Jun 11, 2024 20.53 20.66 20.53 20.62 20.62 1,800
Jun 10, 2024 20.52 20.66 20.52 20.66 20.66 6,100
Jun 7, 2024 20.58 20.62 20.55 20.62 20.62 10,300
Jun 6, 2024 20.51 20.58 20.51 20.58 20.58 17,700
Jun 5, 2024 20.58 20.60 20.56 20.58 20.58 35,400
Jun 4, 2024 20.61 20.66 20.57 20.60 20.60 92,300
Jun 3, 2024 20.65 20.65 20.60 20.61 20.61 137,600
May 31, 2024 20.90 20.92 20.45 20.61 20.61 226,700
May 30, 2024 17.24 17.25 16.87 16.95 16.95 8,100
May 29, 2024 17.29 17.29 17.25 17.25 17.25 500
May 28, 2024 17.30 17.30 17.25 17.25 17.25 4,800
May 24, 2024 16.96 17.13 16.96 17.13 17.13 1,900
May 23, 2024 17.11 17.32 17.11 17.11 17.11 7,700
May 22, 2024 17.10 17.20 17.10 17.20 17.20 2,400
May 21, 2024 17.08 17.08 17.08 17.08 17.08 600
May 20, 2024 17.05 17.05 17.01 17.01 17.01 5,600
May 17, 2024 17.05 17.05 17.00 17.00 17.00 6,800
May 16, 2024 17.09 17.09 17.00 17.00 17.00 2,300
May 15, 2024 17.03 17.03 16.68 16.95 16.95 2,200
May 14, 2024 16.98 17.20 16.98 17.04 17.04 3,100
May 13, 2024 16.90 16.93 16.65 16.92 16.92 1,500
May 10, 2024 16.64 16.92 16.64 16.90 16.90 5,000
May 9, 2024 16.85 16.85 16.85 16.85 16.85 900
May 8, 2024 16.90 16.90 16.90 16.90 16.90 200
May 7, 2024 16.75 16.92 16.75 16.92 16.92 4,800
May 6, 2024 16.60 16.77 16.60 16.77 16.77 6,400
May 3, 2024 16.91 16.91 16.62 16.70 16.70 1,300
May 2, 2024 16.90 16.90 16.70 16.80 16.80 4,500
May 1, 2024 16.74 16.81 16.68 16.81 16.81 3,800
Apr 30, 2024 16.74 16.74 16.73 16.74 16.74 3,700
Apr 29, 2024 16.76 16.77 16.74 16.77 16.77 2,300
Apr 26, 2024 16.55 16.80 16.55 16.77 16.77 6,100
Apr 25, 2024 16.70 16.88 16.56 16.88 16.88 2,600
Apr 24, 2024 16.79 16.79 16.55 16.55 16.55 300
Apr 23, 2024 16.74 16.74 16.74 16.74 16.74 300
Apr 22, 2024 16.52 16.52 16.50 16.50 16.50 1,200
Apr 19, 2024 16.74 16.90 16.60 16.60 16.60 6,100
Apr 18, 2024 16.68 16.87 16.68 16.75 16.75 3,900
Apr 17, 2024 16.69 16.69 16.51 16.69 16.69 5,900
Apr 16, 2024 16.48 16.50 16.26 16.50 16.50 800
Apr 15, 2024 16.69 16.69 16.47 16.49 16.49 500
Apr 12, 2024 16.26 16.71 16.12 16.71 16.71 6,500
Apr 11, 2024 16.39 16.51 16.35 16.40 16.40 13,000
Apr 10, 2024 16.38 16.44 16.10 16.10 16.10 6,500
Apr 9, 2024 16.20 16.20 16.20 16.20 16.20 700
Apr 8, 2024 16.12 16.12 15.98 16.08 16.08 10,100
Apr 5, 2024 16.10 16.11 16.10 16.11 16.11 700
Apr 4, 2024 16.40 16.40 16.10 16.10 16.10 10,500
Apr 3, 2024 16.36 16.36 14.93 15.86 15.86 17,200
Apr 2, 2024 16.87 16.90 16.78 16.78 16.78 1,400
Apr 1, 2024 16.54 16.70 16.01 16.48 16.48 17,200
Mar 28, 2024 16.78 16.92 16.51 16.55 16.55 12,600
Mar 27, 2024 16.51 16.69 16.44 16.69 16.69 7,300
Mar 26, 2024 16.44 16.70 16.44 16.51 16.51 3,700
Mar 25, 2024 16.73 16.90 16.44 16.51 16.51 6,800
Mar 22, 2024 16.73 16.73 16.73 16.73 16.73 300
Mar 21, 2024 16.53 16.53 16.52 16.52 16.52 600
Mar 20, 2024 16.51 16.72 16.51 16.55 16.55 3,300
Mar 19, 2024 16.70 16.93 16.55 16.55 16.55 6,000
Mar 18, 2024 16.55 16.55 16.55 16.55 16.55 1,000
Mar 15, 2024 16.65 16.90 16.51 16.90 16.90 2,800
Mar 14, 2024 16.95 16.95 16.70 16.70 16.70 1,500
Mar 13, 2024 16.75 16.98 16.56 16.56 16.56 3,400
Mar 12, 2024 16.51 16.51 16.51 16.51 16.51 -
Mar 11, 2024 16.50 16.51 16.50 16.51 16.51 1,100
Mar 8, 2024 16.85 16.85 16.85 16.85 16.85 500
Mar 7, 2024 16.51 16.51 16.51 16.51 16.51 -
Mar 6, 2024 16.51 16.51 16.51 16.51 16.51 -
Mar 5, 2024 16.51 16.51 16.51 16.51 16.51 -
Mar 4, 2024 16.84 16.85 16.50 16.51 16.51 1,700
Mar 1, 2024 16.51 16.60 16.50 16.50 16.50 2,900
Feb 29, 2024 16.65 16.70 16.65 16.70 16.70 6,100
Feb 28, 2024 16.50 16.50 16.50 16.50 16.50 -
Feb 27, 2024 16.50 16.67 16.50 16.50 16.50 1,900
Feb 26, 2024 16.85 16.85 16.50 16.85 16.85 900
Feb 23, 2024 16.53 16.85 16.51 16.51 16.51 4,400
Feb 22, 2024 16.43 16.43 16.43 16.43 16.43 -
Feb 21, 2024 16.51 16.55 16.43 16.43 16.43 3,400
Feb 20, 2024 16.96 17.00 16.52 16.52 16.52 5,600
Feb 16, 2024 16.51 17.00 16.40 16.40 16.40 10,300
Feb 15, 2024 16.51 16.60 16.50 16.51 16.51 1,300
Feb 14, 2024 16.67 17.15 16.50 17.15 17.15 800
Feb 13, 2024 16.56 16.56 16.51 16.51 16.51 800
Feb 12, 2024 16.51 16.51 16.51 16.51 16.51 700
Feb 9, 2024 16.60 17.00 16.52 16.79 16.79 1,900
Feb 8, 2024 16.28 16.94 16.28 16.94 16.94 5,300
Feb 7, 2024 16.13 16.13 16.13 16.13 16.13 300
Feb 6, 2024 16.53 16.75 16.11 16.51 16.51 18,400
Feb 5, 2024 16.52 16.52 16.11 16.50 16.50 1,600
Feb 2, 2024 16.20 16.20 16.20 16.20 16.20 400
Feb 1, 2024 16.70 16.70 16.11 16.31 16.31 3,900
Jan 31, 2024 16.63 16.73 16.50 16.73 16.73 1,500
Jan 30, 2024 16.87 16.87 16.75 16.75 16.75 1,800
Jan 29, 2024 16.94 16.94 16.81 16.81 16.81 800
Jan 26, 2024 16.93 17.08 16.91 16.93 16.93 6,600
Jan 25, 2024 16.70 16.70 16.70 16.70 16.70 700
Jan 24, 2024 16.58 16.58 16.26 16.50 16.50 800
Jan 23, 2024 16.70 16.70 16.23 16.23 16.23 3,100
Jan 22, 2024 16.30 16.36 16.29 16.36 16.36 3,000
Jan 19, 2024 16.44 16.50 16.10 16.10 16.10 3,700
Jan 18, 2024 16.00 16.43 15.76 16.01 16.01 2,400
Jan 17, 2024 16.22 16.22 16.22 16.22 16.22 4,500
Jan 16, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 12, 2024 15.61 16.16 15.61 15.65 15.65 800
Jan 11, 2024 16.09 16.25 16.01 16.01 16.01 6,900
Jan 10, 2024 15.61 15.61 15.61 15.61 15.61 -
Jan 9, 2024 15.81 15.81 15.52 15.61 15.61 1,700
Jan 8, 2024 16.00 16.10 15.97 16.10 16.10 3,600
Jan 5, 2024 16.15 16.15 15.83 16.10 16.10 3,500
Jan 4, 2024 16.05 16.15 15.53 16.15 16.15 7,800
Jan 3, 2024 15.99 16.00 15.99 16.00 16.00 2,100
Jan 2, 2024 15.75 16.03 15.73 16.03 16.03 9,600
Dec 29, 2023 15.96 16.21 15.96 15.97 15.97 3,700
Dec 28, 2023 16.34 16.35 15.94 16.11 16.11 7,500
Dec 27, 2023 16.15 16.25 16.01 16.25 16.25 3,300
Dec 26, 2023 15.51 16.36 15.51 16.36 16.36 2,900
Dec 22, 2023 15.50 15.81 15.50 15.81 15.81 500
Dec 21, 2023 15.53 16.00 15.52 16.00 16.00 5,300
Dec 20, 2023 15.80 16.00 15.80 15.97 15.97 800
Dec 19, 2023 15.31 16.08 15.31 16.08 16.08 3,300
Dec 18, 2023 15.31 16.00 15.20 15.25 15.25 4,800
Dec 15, 2023 15.00 16.08 15.00 16.08 16.08 23,400
Dec 14, 2023 14.93 15.31 14.93 15.31 15.31 8,200
Dec 13, 2023 15.08 15.25 15.00 15.00 15.00 3,800
Dec 12, 2023 14.95 15.35 14.95 15.08 15.08 6,500
Dec 11, 2023 14.99 15.10 14.99 15.10 15.10 2,900
Dec 8, 2023 14.88 15.01 14.88 14.99 14.99 4,400
Dec 7, 2023 14.76 14.76 14.76 14.76 14.76 100
Dec 6, 2023 14.97 14.97 14.70 14.70 14.70 900
Dec 5, 2023 14.29 14.29 14.29 14.29 14.29 -
Dec 4, 2023 14.25 14.41 14.02 14.29 14.29 2,200
Dec 1, 2023 14.54 14.54 14.54 14.54 14.54 -
Nov 30, 2023 14.54 14.54 14.54 14.54 14.54 700
Nov 29, 2023 15.02 15.02 14.41 14.54 14.54 1,000
Nov 28, 2023 14.12 14.12 14.12 14.12 14.12 -
Nov 27, 2023 14.37 14.39 14.12 14.12 14.12 2,700
Nov 24, 2023 14.11 14.30 14.11 14.30 14.30 1,500
Nov 22, 2023 14.49 14.70 14.25 14.25 14.25 4,700
Nov 21, 2023 14.12 14.13 14.12 14.13 14.13 500
Nov 20, 2023 14.48 14.49 14.48 14.49 14.49 2,300
Nov 17, 2023 14.49 14.49 14.26 14.26 14.26 1,700
Nov 16, 2023 14.10 14.49 14.10 14.49 14.49 2,500
Nov 15, 2023 14.28 14.28 14.27 14.27 14.27 900
Nov 14, 2023 14.01 14.01 13.99 14.01 14.01 4,200
Nov 13, 2023 14.07 14.07 14.07 14.07 14.07 400
Nov 10, 2023 14.24 14.24 14.07 14.07 14.07 1,500
Nov 9, 2023 14.07 14.16 14.01 14.06 14.06 10,400
Nov 8, 2023 14.06 14.06 14.06 14.06 14.06 -
Nov 7, 2023 14.01 14.24 14.01 14.06 14.06 2,600
Nov 6, 2023 14.05 14.05 14.02 14.02 14.02 400
Nov 3, 2023 14.01 14.23 14.01 14.07 14.07 2,300
Nov 2, 2023 13.98 14.00 13.76 13.76 13.76 7,400
Nov 1, 2023 13.91 14.06 13.91 13.96 13.96 7,000
Oct 31, 2023 14.26 14.52 14.05 14.06 14.06 9,600
Oct 30, 2023 14.27 14.40 14.27 14.40 14.40 900
Oct 27, 2023 14.20 14.27 14.01 14.15 14.15 9,900
Oct 26, 2023 14.65 14.66 14.05 14.05 14.05 11,800
Oct 25, 2023 14.11 14.65 14.11 14.65 14.65 1,700
Oct 24, 2023 14.37 14.37 14.37 14.37 14.37 300
Oct 23, 2023 15.00 15.00 14.66 14.66 14.66 2,400
Oct 20, 2023 14.81 14.81 14.81 14.81 14.81 -
Oct 19, 2023 15.01 15.21 14.81 14.81 14.81 15,000

Related Tickers