Affinity Bancshares, Inc. - Common Stock (AFBI)

Last Price20.31

Change-0.04 (-0.20%)

NASDAQ · Last Trade: Jan 24th, 4:16 AM EST

Historical Prices For Affinity Bancshares, Inc. - Common Stock (AFBI)

Date Range:

2025-10-24 - 2026-01-24

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	20.31	20.46	20.15	20.31	12,534	20.31
1/22/2026	20.44	20.44	20.30	20.35	6,779	20.35
1/21/2026	20.58	20.58	20.27	20.27	1,379	20.27
1/20/2026	20.26	20.43	20.15	20.31	3,550	20.31
1/16/2026	20.22	20.38	20.15	20.25	1,801	20.25
1/15/2026	20.12	20.30	20.12	20.30	1,093	20.30
1/14/2026	20.16	20.26	20.15	20.15	2,595	20.15
1/13/2026	20.36	20.49	20.15	20.15	3,338	20.15
1/12/2026	20.42	20.47	20.32	20.47	3,146	20.47
1/09/2026	20.32	20.38	20.15	20.15	3,272	20.15
1/08/2026	20.18	20.43	20.18	20.43	1,973	20.43
1/07/2026	20.12	20.34	20.12	20.34	704	20.34
1/06/2026	20.41	20.42	20.05	20.05	9,422	20.05
1/05/2026	20.61	20.61	20.61	20.61	317	20.61
1/02/2026	20.54	20.54	20.54	20.54	530	20.54
12/30/2025	20.90	0.00	20.90	20.47	148	20.47
12/29/2025	20.78	20.90	20.76	20.90	934	20.90
12/26/2025	20.35	21.12	20.31	21.12	1,688	21.12
12/24/2025	20.63	21.12	20.63	21.12	583	21.12
12/23/2025	21.21	21.38	21.21	21.38	667	21.38
12/22/2025	22.25	22.25	21.37	21.37	2,657	21.37
12/19/2025	20.39	22.50	20.39	22.50	20,139	22.50
12/18/2025	20.25	20.67	20.25	20.67	1,535	20.67
12/17/2025	20.70	20.70	20.70	20.70	636	20.70
12/16/2025	20.50	20.80	20.50	20.80	1,594	20.80
12/15/2025	20.10	20.50	20.10	20.50	3,826	20.50
12/12/2025	20.10	20.10	20.10	20.10	1,404	20.10
12/11/2025	20.27	20.43	20.13	20.43	1,007	20.43
12/10/2025	20.05	20.11	20.05	20.11	2,255	20.11
12/09/2025	20.05	20.25	20.00	20.00	1,529	20.00
12/08/2025	20.13	20.15	20.00	20.00	1,907	20.00
12/05/2025	20.02	20.02	20.02	20.02	522	20.02
12/04/2025	19.97	20.25	19.97	20.25	3,561	20.25
12/03/2025	19.81	19.97	19.81	19.97	2,131	19.97
12/02/2025	19.35	19.60	19.35	19.60	1,962	19.60
12/01/2025	19.30	19.31	19.30	19.31	1,285	19.31
11/28/2025	19.48	19.48	19.30	19.32	7,494	19.32
11/26/2025	19.86	19.99	19.57	19.75	9,366	19.75
11/25/2025	19.19	19.53	19.18	19.18	1,697	19.18
11/24/2025	19.43	19.43	19.18	19.18	835	19.18
11/21/2025	18.82	18.93	18.82	18.93	3,473	18.93
11/20/2025	18.67	18.96	18.67	18.77	788	18.77
11/19/2025	18.81	18.82	18.61	18.75	6,202	18.75
11/18/2025	18.77	18.98	18.69	18.81	1,351	18.81
11/17/2025	19.08	19.12	19.06	19.06	6,674	19.06
11/14/2025	19.36	19.36	19.36	19.36	1,064	19.36
11/13/2025	18.90	19.31	18.90	19.27	1,871	19.27
11/12/2025	18.90	18.96	18.83	18.87	6,407	18.87
11/11/2025	18.82	18.90	18.80	18.90	7,987	18.90
11/10/2025	18.82	18.82	18.73	18.73	4,452	18.73
11/07/2025	18.95	18.98	18.73	18.82	69,666	18.82
11/06/2025	18.65	18.66	18.36	18.36	11,211	18.36
11/05/2025	18.77	18.77	18.50	18.62	4,130	18.62
11/04/2025	18.76	18.76	18.76	18.76	692	18.76
11/03/2025	18.95	18.97	18.76	18.76	18,536	18.76
10/31/2025	18.88	18.99	18.82	18.91	5,234	18.91
10/30/2025	19.71	19.75	18.75	18.75	25,932	18.75
10/29/2025	18.92	18.92	18.82	18.82	3,735	18.82
10/28/2025	19.06	19.09	19.06	19.09	697	19.09