Affinity Bancshares Inc (AFBI) Historical Stock Data
21.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFBI is up 0.63% a day on average. There have been 20 days where Affinity Bancshares Inc closed green and 10 days where AFBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 20.63 | 21.12 | ↑$0.49 (2.38%) | 20.63 | 21.12 | 583 |
| 2025-12-23 | 21.21 | 21.38 | ↑$0.17 (0.80%) | 21.21 | 21.38 | 667 |
| 2025-12-22 | 22.25 | 21.37 | ↓$0.88 (-3.96%) | 21.37 | 22.25 | 2.66K |
| 2025-12-19 | 20.39 | 22.50 | ↑$2.11 (10.35%) | 20.39 | 22.50 | 20.14K |
| 2025-12-18 | 20.25 | 20.67 | ↑$0.42 (2.07%) | 20.25 | 20.67 | 1.54K |
| 2025-12-17 | 20.70 | 20.70 | ↑$0.00 (0.00%) | 20.70 | 20.70 | 636 |
| 2025-12-16 | 20.50 | 20.80 | ↑$0.30 (1.46%) | 20.50 | 20.80 | 1.59K |
| 2025-12-15 | 20.10 | 20.50 | ↑$0.40 (1.99%) | 20.10 | 20.50 | 3.83K |
| 2025-12-12 | 20.10 | 20.10 | ↑$0.00 (0.00%) | 20.10 | 20.10 | 1.40K |
| 2025-12-11 | 20.28 | 20.43 | ↑$0.16 (0.76%) | 20.13 | 20.43 | 1.01K |
| 2025-12-10 | 20.05 | 20.11 | ↑$0.06 (0.30%) | 20.05 | 20.11 | 2.26K |
| 2025-12-09 | 20.05 | 20.00 | ↓$0.05 (-0.26%) | 20.00 | 20.25 | 1.53K |
| 2025-12-08 | 20.13 | 20.00 | ↓$0.13 (-0.62%) | 20.00 | 20.15 | 1.91K |
| 2025-12-05 | 20.02 | 20.02 | ↑$0.00 (0.00%) | 20.02 | 20.02 | 522 |
| 2025-12-04 | 19.97 | 20.25 | ↑$0.28 (1.40%) | 19.97 | 20.25 | 3.56K |
| 2025-12-03 | 19.81 | 19.97 | ↑$0.16 (0.80%) | 19.81 | 19.97 | 2.13K |
| 2025-12-02 | 19.35 | 19.60 | ↑$0.25 (1.29%) | 19.35 | 19.60 | 1.96K |
| 2025-12-01 | 19.30 | 19.31 | ↑$0.01 (0.05%) | 19.30 | 19.31 | 1.29K |
| 2025-11-28 | 19.48 | 19.32 | ↓$0.16 (-0.82%) | 19.30 | 19.48 | 7.49K |
| 2025-11-26 | 19.86 | 19.75 | ↓$0.11 (-0.55%) | 19.57 | 19.99 | 9.37K |
| 2025-11-25 | 19.19 | 19.18 | ↓$0.01 (-0.05%) | 19.18 | 19.53 | 1.70K |
| 2025-11-24 | 19.43 | 19.18 | ↓$0.25 (-1.29%) | 19.18 | 19.43 | 835 |
| 2025-11-21 | 18.82 | 18.93 | ↑$0.11 (0.56%) | 18.82 | 18.93 | 3.47K |
| 2025-11-20 | 18.67 | 18.77 | ↑$0.10 (0.54%) | 18.67 | 18.96 | 788 |
| 2025-11-19 | 18.81 | 18.75 | ↓$0.06 (-0.33%) | 18.61 | 18.82 | 6.20K |
| 2025-11-18 | 18.77 | 18.81 | ↑$0.04 (0.21%) | 18.69 | 18.98 | 1.35K |
| 2025-11-17 | 19.08 | 19.06 | ↓$0.02 (-0.10%) | 19.06 | 19.12 | 6.67K |
| 2025-11-14 | 19.36 | 19.36 | ↑$0.00 (0.00%) | 19.36 | 19.36 | 1.06K |
| 2025-11-13 | 18.90 | 19.27 | ↑$0.37 (1.96%) | 18.90 | 19.31 | 1.87K |
| 2025-11-12 | 18.90 | 18.87 | ↓$0.03 (-0.16%) | 18.83 | 18.96 | 6.41K |
Create an account or log in to view more rows.
$AFBI Buy the dip
$AFBI gets me every time lol
$AFBI dont be a POS today
$AFBI buy the fear
$AFBI I hate this company.
$AFBI bounce back baby
$AFBI call the SEC
$AFBI keep inchin
$AFBI is going to have a run next month
$AFBI has just been halted from trading.