Affinity Bancshares Inc. (AFBI)
17.64
-0.41 (-2.27%)
At close: Apr 03, 2025, 3:57 PM
16.52
-6.35%
Pre-market: Apr 04, 2025, 04:41 AM EDT
Affinity Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 17.75 | 17.92 | 17.56 | 17.56 | -0.49 | -2.71% | 14,432 |
| Apr 2, 2025 | 17.83 | 18.05 | 17.82 | 18.05 | 0.22 | 1.23% | 15,229 |
| Apr 1, 2025 | 17.81 | 17.87 | 17.75 | 17.83 | 0.07 | 0.39% | 31,038 |
| Mar 31, 2025 | 17.67 | 17.98 | 17.66 | 17.76 | 0.01 | 0.06% | 6,000 |
| Mar 28, 2025 | 17.91 | 17.92 | 17.75 | 17.75 | -0.03 | -0.17% | 32,115 |
| Mar 27, 2025 | 17.82 | 17.94 | 17.78 | 17.78 | -0.07 | -0.39% | 12,200 |
| Mar 26, 2025 | 17.85 | 18.00 | 17.83 | 17.85 | 0.23 | 1.31% | 4,808 |
| Mar 25, 2025 | 17.75 | 17.83 | 17.62 | 17.62 | -0.10 | -0.56% | 5,913 |
| Mar 24, 2025 | 18.10 | 18.18 | 17.66 | 17.72 | -0.35 | -1.94% | 6,800 |
| Mar 21, 2025 | 17.76 | 18.20 | 17.75 | 18.07 | 0.30 | 1.69% | 20,929 |
| Mar 20, 2025 | 17.75 | 18.10 | 17.75 | 17.77 | -0.03 | -0.17% | 14,700 |
| Mar 19, 2025 | 17.77 | 18.35 | 17.75 | 17.80 | 0.00 | 0.00% | 31,400 |
| Mar 18, 2025 | 17.94 | 18.48 | 17.67 | 17.80 | 0.00 | 0.00% | 37,100 |
| Mar 17, 2025 | 17.43 | 18.01 | 17.40 | 17.80 | 0.33 | 1.89% | 42,100 |
| Mar 14, 2025 | 17.66 | 18.05 | 17.18 | 17.47 | -0.36 | -2.02% | 32,316 |
| Mar 13, 2025 | 18.65 | 18.67 | 17.83 | 17.83 | -2.06 | -10.36% | 41,100 |
| Mar 12, 2025 | 19.93 | 20.21 | 19.66 | 19.89 | 0.19 | 0.96% | 82,204 |
| Mar 11, 2025 | 19.89 | 19.94 | 19.47 | 19.70 | -0.03 | -0.15% | 21,100 |
| Mar 10, 2025 | 20.48 | 20.48 | 19.73 | 19.73 | -0.07 | -0.35% | 20,100 |
| Mar 7, 2025 | 20.50 | 20.50 | 19.79 | 19.80 | -0.08 | -0.40% | 19,900 |
| Mar 6, 2025 | 19.86 | 20.20 | 19.86 | 19.88 | 0.12 | 0.61% | 14,300 |
| Mar 5, 2025 | 19.62 | 20.00 | 19.38 | 19.76 | 0.16 | 0.82% | 49,109 |
| Mar 4, 2025 | 19.50 | 19.71 | 18.66 | 19.60 | -0.17 | -0.86% | 7,931 |
| Mar 3, 2025 | 20.00 | 20.00 | 19.70 | 19.77 | 0.03 | 0.15% | 11,100 |
| 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% | 6,546 |
| 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 |