Affinity Bancshares Inc. (AFBI)
19.80
0.06 (0.30%)
At close: Mar 03, 2025, 3:59 PM
19.77
-0.13%
After-hours: Mar 03, 2025, 04:00 PM EST
AFBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 19.24 | 19.74 | 19.00 | 19.74 | 0.84 | 4.44% | 40,748 |
| Feb 27, 2025 | 18.79 | 18.95 | 18.79 | 18.90 | 0.20 | 1.07% | 1,214 |
| Feb 26, 2025 | 18.60 | 18.71 | 18.60 | 18.70 | 0.14 | 0.75% | 12,300 |
| Feb 25, 2025 | 18.75 | 18.88 | 18.56 | 18.56 | -0.19 | -1.01% | 4,317 |
| Feb 24, 2025 | 18.72 | 18.90 | 18.72 | 18.75 | 0.02 | 0.11% | 2,700 |
| Feb 21, 2025 | 18.77 | 18.83 | 18.72 | 18.73 | -0.02 | -0.11% | 6,049 |
| Feb 20, 2025 | 19.00 | 19.00 | 18.60 | 18.75 | -0.36 | -1.88% | 14,649 |
| Feb 19, 2025 | 18.57 | 19.11 | 18.53 | 19.11 | 0.26 | 1.38% | 18,411 |
| Feb 18, 2025 | 18.50 | 18.93 | 18.50 | 18.85 | 0.32 | 1.73% | 21,900 |
| Feb 14, 2025 | 18.34 | 18.54 | 18.34 | 18.53 | 0.10 | 0.54% | 5,900 |
| Feb 13, 2025 | 18.41 | 18.60 | 18.34 | 18.43 | -0.02 | -0.11% | 6,800 |
| Feb 12, 2025 | 18.39 | 18.62 | 18.39 | 18.45 | 0.04 | 0.22% | 8,300 |
| Feb 11, 2025 | 18.15 | 18.53 | 18.15 | 18.41 | 0.26 | 1.43% | 43,900 |
| Feb 10, 2025 | 18.21 | 18.31 | 18.15 | 18.15 | -0.05 | -0.27% | 9,224 |
| Feb 7, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | -0.05 | -0.27% | 2,100 |
| Feb 6, 2025 | 18.30 | 18.30 | 18.20 | 18.25 | -0.10 | -0.54% | 11,131 |
| Feb 5, 2025 | 18.30 | 18.38 | 18.29 | 18.35 | 0.06 | 0.33% | 25,502 |
| Feb 4, 2025 | 18.20 | 18.30 | 18.20 | 18.29 | 0.04 | 0.22% | 10,429 |
| Feb 3, 2025 | 18.39 | 18.45 | 18.18 | 18.25 | 0.00 | 0.00% | 14,935 |
| Jan 31, 2025 | 18.52 | 18.52 | 18.18 | 18.25 | -0.19 | -1.03% | 22,500 |
| Jan 30, 2025 | 18.35 | 18.45 | 18.35 | 18.44 | 0.11 | 0.60% | 6,403 |
| Jan 29, 2025 | 18.38 | 18.44 | 18.33 | 18.33 | -0.05 | -0.27% | 6,961 |
| Jan 28, 2025 | 18.43 | 18.49 | 18.38 | 18.38 | -0.20 | -1.08% | 4,900 |
| Jan 27, 2025 | 18.95 | 18.95 | 18.57 | 18.58 | 0.13 | 0.70% | 3,100 |
| Jan 24, 2025 | 18.42 | 18.70 | 18.29 | 18.45 | 0.07 | 0.38% | 13,400 |
| Jan 23, 2025 | 18.47 | 18.48 | 18.10 | 18.38 | 0.00 | 0.00% | 13,600 |
| Jan 22, 2025 | 18.06 | 18.52 | 18.06 | 18.38 | 0.32 | 1.77% | 14,315 |
| Jan 21, 2025 | 18.29 | 18.29 | 18.02 | 18.06 | -0.30 | -1.63% | 19,300 |
| Jan 17, 2025 | 18.18 | 18.53 | 18.18 | 18.36 | -0.13 | -0.70% | 13,645 |
| Jan 16, 2025 | 18.00 | 18.49 | 18.00 | 18.49 | 0.49 | 2.72% | 17,319 |
| Jan 15, 2025 | 17.68 | 18.00 | 17.60 | 18.00 | 0.45 | 2.56% | 20,400 |
| Jan 14, 2025 | 17.50 | 17.66 | 17.48 | 17.55 | 0.10 | 0.57% | 43,200 |
| Jan 13, 2025 | 17.56 | 17.56 | 17.45 | 17.45 | 0.01 | 0.06% | 27,543 |
| Jan 10, 2025 | 17.65 | 17.70 | 17.41 | 17.44 | -0.21 | -1.19% | 113,100 |
| Jan 8, 2025 | 17.58 | 17.72 | 17.58 | 17.65 | 0.13 | 0.74% | 15,215 |
| Jan 7, 2025 | 17.56 | 17.74 | 17.47 | 17.52 | 0.01 | 0.06% | 38,700 |
| Jan 6, 2025 | 17.50 | 17.82 | 17.30 | 17.51 | 0.00 | 0.00% | 49,504 |
| Jan 3, 2025 | 17.54 | 17.93 | 17.39 | 17.51 | -0.04 | -0.23% | 42,042 |
| Jan 2, 2025 | 17.39 | 18.14 | 17.31 | 17.55 | 0.05 | 0.29% | 37,300 |
| Dec 31, 2024 | 17.35 | 17.69 | 17.00 | 17.50 | -4.30 | -19.72% | 122,500 |
| Dec 30, 2024 | 21.87 | 21.88 | 21.78 | 21.80 | 0.00 | 0.00% | 13,538 |
| Dec 27, 2024 | 21.87 | 21.91 | 21.80 | 21.80 | -0.01 | -0.05% | 5,900 |
| Dec 26, 2024 | 21.88 | 21.94 | 21.81 | 21.81 | -0.05 | -0.23% | 4,100 |
| Dec 24, 2024 | 21.94 | 21.98 | 21.81 | 21.86 | -0.09 | -0.41% | 2,800 |
| Dec 23, 2024 | 22.29 | 22.34 | 21.90 | 21.95 | -0.54 | -2.40% | 7,547 |
| Dec 20, 2024 | 21.87 | 22.50 | 21.65 | 22.49 | 0.60 | 2.74% | 70,840 |
| Dec 19, 2024 | 21.75 | 21.89 | 21.75 | 21.89 | 0.25 | 1.16% | 1,500 |
| Dec 18, 2024 | 22.27 | 22.27 | 21.64 | 21.64 | -0.05 | -0.23% | 3,423 |
| Dec 17, 2024 | 21.64 | 21.70 | 21.63 | 21.69 | 0.07 | 0.32% | 2,608 |
| Dec 16, 2024 | 21.80 | 21.80 | 21.62 | 21.62 | -0.21 | -0.96% | 1,600 |