NASDAQ : AFBI
Affinity Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 23 USD (Aug 3, 2026, 4:00 PM EDT) · Market cap 140.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Affinity Bancshares, Inc. (AFBI) closed at 23 USD on 2026-07-31. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-31 | 22.98 | 23 | 22.97 | 23 | 10,825 | +0.00% |
| 2026-07-30 | 22.99 | 23 | 22.98 | 23 | 14,525 | +0.07% |
| 2026-07-29 | 22.99 | 22.99 | 22.98 | 22.985 | 6,049 | -0.02% |
| 2026-07-28 | 22.99 | 22.99 | 22.96 | 22.99 | 15,063 | +0.04% |
| 2026-07-27 | 22.95 | 22.98 | 22.94 | 22.98 | 11,283 | +0.13% |
| 2026-07-24 | 22.94 | 22.95 | 22.92 | 22.95 | 13,653 | +0.04% |
| 2026-07-23 | 22.9 | 22.965 | 22.9 | 22.94 | 33,331 | +0.39% |
| 2026-07-22 | 22.82 | 22.85 | 22.82 | 22.85 | 3,420 | +0.09% |
| 2026-07-21 | 22.78 | 22.85 | 22.78 | 22.83 | 11,683 | +0.18% |
| 2026-07-20 | 22.76 | 22.84 | 22.76 | 22.79 | 132,158 | +0.22% |
| 2026-07-17 | 22.7 | 22.74 | 22.7 | 22.74 | 2,702 | +0.18% |
| 2026-07-16 | 22.74 | 22.74 | 22.68 | 22.7 | 5,241 | +0.18% |
| 2026-07-15 | 22.65 | 22.68 | 22.65 | 22.66 | 2,849 | +0.04% |
| 2026-07-14 | 22.69 | 22.72 | 22.65 | 22.65 | 2,711 | -0.13% |
| 2026-07-13 | 22.63 | 22.68 | 22.63 | 22.68 | 7,077 | +0.13% |
| 2026-07-10 | 22.64 | 22.67 | 22.64 | 22.65 | 4,389 | -0.04% |
| 2026-07-09 | 22.62 | 22.66 | 22.61 | 22.66 | 10,241 | +0.13% |
| 2026-07-08 | 22.7 | 22.7 | 22.58 | 22.63 | 16,274 | +0.00% |
| 2026-07-07 | 22.74 | 22.74 | 22.58 | 22.63 | 4,953 | +0.00% |
| 2026-07-06 | 22.575 | 22.63 | 22.57 | 22.63 | 13,689 | +0.22% |
| 2026-07-02 | 22.6 | 22.6 | 22.55 | 22.58 | 27,699 | -0.09% |
| 2026-07-01 | 22.58 | 22.6 | 22.58 | 22.6 | 4,067 | +0.00% |
| 2026-06-30 | 22.56 | 22.6 | 22.56 | 22.6 | 2,438 | +0.00% |
| 2026-06-29 | 22.6 | 22.6 | 22.56 | 22.6 | 5,499 | +0.00% |
| 2026-06-26 | 22.56 | 22.6 | 22.56 | 22.6 | 7,124 | +0.22% |
| 2026-06-25 | 22.56 | 22.56 | 22.54 | 22.55 | 10,785 | -0.18% |
| 2026-06-24 | 22.52 | 22.59 | 22.52 | 22.59 | 4,033 | +0.22% |
| 2026-06-23 | 22.51 | 22.55 | 22.51 | 22.54 | 12,896 | +0.11% |
| 2026-06-22 | 22.52 | 22.52 | 22.51 | 22.515 | 2,610 | -0.07% |
| 2026-06-18 | 22.5 | 22.53 | 22.5 | 22.53 | 4,367 | +0.13% |
| 2026-06-17 | 22.49 | 22.51 | 22.48 | 22.5 | 7,758 | +0.04% |
| 2026-06-16 | 22.5 | 22.509 | 22.49 | 22.49 | 2,681 | +0.04% |
| 2026-06-15 | 22.52 | 22.52 | 22.45 | 22.48 | 51,918 | -0.18% |
| 2026-06-12 | 22.51 | 22.52 | 22.51 | 22.52 | 10,681 | +0.04% |
| 2026-06-11 | 22.51 | 22.51 | 22.51 | 22.51 | 1,832 | +0.00% |
| 2026-06-10 | 22.5 | 22.51 | 22.5 | 22.51 | 1,425 | +0.00% |
| 2026-06-09 | 22.51 | 22.52 | 22.51 | 22.51 | 975 | +0.04% |
| 2026-06-08 | 22.515 | 22.515 | 22.5 | 22.5 | 8,213 | +0.00% |
| 2026-06-05 | 22.5 | 22.501 | 22.49 | 22.501 | 4,938 | +0.00% |
| 2026-06-04 | 22.49 | 22.505 | 22.49 | 22.5 | 36,496 | +0.00% |
| 2026-06-03 | 22.495 | 22.5 | 22.49 | 22.5 | 7,221 | +0.09% |
| 2026-06-02 | 22.49 | 22.49 | 22.48 | 22.48 | 3,759 | -0.09% |
| 2026-06-01 | 22.47 | 22.5 | 22.47 | 22.5 | 6,619 | +0.13% |
| 2026-05-29 | 22.49 | 22.49 | 22.47 | 22.47 | 3,049 | -0.09% |
| 2026-05-28 | 22.48 | 22.49 | 22.48 | 22.49 | 5,475 | +0.00% |
| 2026-05-27 | 22.48 | 22.5 | 22.48 | 22.49 | 3,400 | +0.04% |
| 2026-05-26 | 22.46 | 22.49 | 22.46 | 22.48 | 2,088 | -0.04% |
| 2026-05-22 | 22.46 | 22.49 | 22.46 | 22.49 | 3,409 | -0.04% |
| 2026-05-21 | 22.43 | 22.5 | 22.43 | 22.5 | 23,222 | +0.04% |
| 2026-05-20 | 22.46 | 22.49 | 22.46 | 22.49 | 4,559 | +0.13% |
| 2026-05-19 | 22.46 | 22.48 | 22.46 | 22.46 | 5,339 | +0.00% |
| 2026-05-18 | 22.46 | 22.468 | 22.46 | 22.46 | 1,490 | +0.00% |
| 2026-05-15 | 22.46 | 22.46 | 22.46 | 22.46 | 3,505 | +0.00% |
| 2026-05-14 | 22.44 | 22.465 | 22.43 | 22.46 | 3,611 | +0.00% |
| 2026-05-13 | 22.46 | 22.46 | 22.46 | 22.46 | 3,294 | +0.00% |
| 2026-05-12 | 22.46 | 22.475 | 22.46 | 22.46 | 62,062 | -0.09% |
| 2026-05-11 | 22.5 | 22.5 | 22.45 | 22.48 | 10,214 | +0.09% |
| 2026-05-08 | 22.452 | 22.475 | 22.452 | 22.46 | 724 | +0.00% |
| 2026-05-07 | 22.44 | 22.48 | 22.44 | 22.46 | 2,160 | +0.00% |
| 2026-05-06 | 22.46 | 22.47 | 22.42 | 22.46 | 14,208 | +0.18% |
| 2026-05-05 | 22.44 | 22.44 | 22.42 | 22.42 | 3,169 | -0.04% |
| 2026-05-04 | 22.45 | 22.45 | 22.41 | 22.43 | 2,492 | +0.09% |
| 2026-05-01 | 22.42 | 22.44 | 22.41 | 22.41 | 30,619 | -0.04% |
| 2026-04-30 | 22.5 | 22.5 | 22.42 | 22.42 | 3,572 | -0.04% |
| 2026-04-29 | 22.43 | 22.43 | 22.42 | 22.43 | 3,442 | -0.04% |
| 2026-04-28 | 22.44 | 22.44 | 22.425 | 22.44 | 6,858 | +0.04% |
| 2026-04-27 | 22.43 | 22.48 | 22.42 | 22.43 | 20,621 | +0.09% |
| 2026-04-24 | 22.4 | 22.41 | 22.395 | 22.41 | 46,100 | +0.00% |
| 2026-04-23 | 22.4 | 22.41 | 22.39 | 22.41 | 20,123 | +0.04% |
| 2026-04-22 | 22.39 | 22.4 | 22.39 | 22.4 | 17,338 | -0.04% |
| 2026-04-21 | 22.405 | 22.41 | 22.39 | 22.41 | 41,002 | +0.04% |
| 2026-04-20 | 22.35 | 22.43 | 22.35 | 22.4 | 51,551 | +0.04% |
| 2026-04-17 | 22.36 | 22.395 | 22.36 | 22.39 | 19,455 | +0.13% |
| 2026-04-16 | 22.35 | 22.36 | 22.35 | 22.36 | 10,095 | +0.04% |
| 2026-04-15 | 22.34 | 22.395 | 22.34 | 22.35 | 19,387 | -0.18% |
| 2026-04-14 | 22.39 | 22.39 | 22.335 | 22.39 | 11,713 | +0.09% |
| 2026-04-13 | 22.38 | 22.39 | 22.34 | 22.37 | 27,489 | +0.27% |
| 2026-04-10 | 22.31 | 22.33 | 22.31 | 22.31 | 13,261 | +0.00% |
| 2026-04-09 | 22.3 | 22.33 | 22.3 | 22.31 | 14,385 | +0.04% |
| 2026-04-08 | 22.33 | 22.33 | 22.295 | 22.3 | 45,319 | +0.04% |
| 2026-04-07 | 22.26 | 22.33 | 22.26 | 22.29 | 8,525 | -0.04% |
| 2026-04-06 | 22.27 | 22.33 | 22.26 | 22.3 | 38,043 | +0.13% |
| 2026-04-02 | 22.32 | 22.32 | 22.25 | 22.27 | 20,676 | -0.22% |
| 2026-04-01 | 22.25 | 22.32 | 22.25 | 22.32 | 46,638 | +0.27% |
| 2026-03-31 | 22.47 | 22.47 | 22.2 | 22.26 | 411,068 | +13.55% |
| 2026-03-30 | 19.21 | 19.685 | 19.21 | 19.604 | 20,389 | +1.00% |
| 2026-03-27 | 19.435 | 19.87 | 19.41 | 19.41 | 1,168 | -2.41% |
| 2026-03-25 | 18.93 | 19.89 | 18.91 | 19.89 | 1,359 | +0.15% |
| 2026-03-24 | 19.74 | 19.86 | 19.74 | 19.86 | 1,091 | +3.12% |
| 2026-03-23 | 18.72 | 19.26 | 18.72 | 19.26 | 4,018 | -1.13% |
| 2026-03-20 | 18.85 | 19.48 | 18.85 | 19.48 | 3,962 | +1.99% |
| 2026-03-19 | 18.75 | 19.1 | 18.75 | 19.1 | 1,783 | +1.70% |
| 2026-03-18 | 19.46 | 19.46 | 18.78 | 18.78 | 1,248 | +0.05% |
| 2026-03-17 | 18.75 | 19.12 | 18.75 | 18.77 | 2,796 | +0.81% |
| 2026-03-16 | 19 | 19.59 | 18.62 | 18.62 | 5,211 | -2.23% |
| 2026-03-13 | 19.07 | 19.09 | 19.045 | 19.045 | 2,322 | -2.83% |
| 2026-03-10 | 19.4 | 19.78 | 19.2 | 19.6 | 11,086 | +0.51% |
| 2026-03-09 | 19.75 | 19.75 | 19.5 | 19.5 | 1,320 | -2.26% |
| 2026-03-06 | 19.77 | 19.95 | 19.77 | 19.95 | 862 | +1.53% |
| 2026-03-05 | 19.67 | 20 | 19.65 | 19.65 | 7,400 | -1.26% |
| 2026-03-03 | 19.9 | 19.9 | 19.9 | 19.9 | 971 | +0.00% |
| 2026-03-02 | 19.9 | 19.955 | 19.9 | 19.9 | 1,213 | +0.00% |
| 2026-02-27 | 19.8 | 20.045 | 19.8 | 19.9 | 1,884 | +0.76% |
| 2026-02-26 | 19.89 | 20.13 | 19.75 | 19.75 | 3,029 | -1.64% |
| 2026-02-25 | 19.89 | 20.08 | 19.89 | 20.08 | 1,689 | +1.83% |
| 2026-02-24 | 20.06 | 20.525 | 19.72 | 19.72 | 4,796 | -2.04% |
| 2026-02-23 | 20.37 | 20.525 | 20.13 | 20.13 | 698 | -1.18% |
| 2026-02-20 | 20.31 | 20.43 | 20.27 | 20.37 | 2,642 | -1.69% |
| 2026-02-17 | 20.888 | 20.888 | 20.72 | 20.72 | 1,676 | +0.10% |
| 2026-02-13 | 20.7 | 20.7 | 20.7 | 20.7 | 1,013 | +0.00% |
| 2026-02-12 | 20.77 | 20.77 | 20.7 | 20.7 | 1,601 | +0.49% |
| 2026-02-11 | 20.55 | 20.62 | 20.55 | 20.6 | 1,815 | -0.15% |
| 2026-02-10 | 20.37 | 20.65 | 20.37 | 20.63 | 2,209 | +0.63% |
| 2026-02-09 | 20.6 | 20.6 | 20.5 | 20.5 | 1,900 | +0.15% |
| 2026-02-06 | 20.39 | 20.6 | 20.39 | 20.47 | 3,132 | +0.05% |
| 2026-02-05 | 20.45 | 20.6 | 20.3 | 20.46 | 4,006 | -0.63% |
| 2026-02-03 | 20.385 | 20.59 | 20.34 | 20.59 | 2,660 | +1.28% |
| 2026-02-02 | 20.319 | 20.38 | 20.24 | 20.33 | 6,076 | +0.79% |