Affinity Bancshares Inc (AFBI) Historical Stock Data

16.70 ↓0.10 (-0.60%)

As of April 29, 2024, 10:24am EST.

Historical Data

In the past 30 trading days, AFBI is down -0.27% a day on average. There have been 16 days where Affinity Bancshares Inc closed green and 14 days where AFBI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	16.91	16.70	↓$0.21 (-1.24%)	16.62	16.91	1.34K
2024-05-02	16.90	16.80	↓$0.10 (-0.59%)	16.71	16.90	4.54K
2024-05-01	16.74	16.81	↑$0.07 (0.42%)	16.68	16.81	3.76K
2024-04-30	16.74	16.74	↑$0.00 (0.00%)	16.73	16.74	3.71K
2024-04-29	16.76	16.77	↑$0.01 (0.06%)	16.74	16.77	2.34K
2024-04-26	16.55	16.77	↑$0.22 (1.33%)	16.55	16.80	6.05K
2024-04-25	16.70	16.88	↑$0.18 (1.08%)	16.56	16.88	2.57K
2024-04-24	16.79	16.55	↓$0.24 (-1.43%)	16.55	16.79	335
2024-04-23	16.74	16.74	↑$0.00 (0.00%)	16.74	16.74	319
2024-04-22	16.52	16.50	↓$0.02 (-0.12%)	16.50	16.52	1.16K
2024-04-19	16.74	16.60	↓$0.14 (-0.84%)	16.60	16.90	6.07K
2024-04-18	16.68	16.75	↑$0.07 (0.42%)	16.68	16.87	3.85K
2024-04-17	16.69	16.69	↑$0.00 (0.00%)	16.51	16.69	5.93K
2024-04-16	16.48	16.50	↑$0.02 (0.12%)	16.26	16.50	793
2024-04-15	16.69	16.49	↓$0.20 (-1.23%)	16.47	16.69	498
2024-04-12	16.26	16.71	↑$0.45 (2.77%)	16.12	16.71	6.45K
2024-04-11	16.39	16.40	↑$0.01 (0.06%)	16.35	16.51	13.05K
2024-04-10	16.38	16.10	↓$0.28 (-1.71%)	16.10	16.44	6.53K
2024-04-09	16.20	16.20	↑$0.00 (0.00%)	16.20	16.20	724
2024-04-08	16.12	16.08	↓$0.05 (-0.28%)	15.98	16.12	10.05K
2024-04-05	16.10	16.11	↑$0.01 (0.06%)	16.10	16.11	701
2024-04-04	16.40	16.10	↓$0.30 (-1.83%)	16.10	16.40	10.55K
2024-04-03	16.37	15.86	↓$0.50 (-3.09%)	14.93	16.37	17.24K
2024-04-02	16.87	16.78	↓$0.09 (-0.53%)	16.78	16.90	1.41K
2024-04-01	16.54	16.48	↓$0.06 (-0.36%)	16.01	16.70	17.17K
2024-03-28	16.78	16.55	↓$0.23 (-1.37%)	16.51	16.92	12.63K
2024-03-27	16.51	16.69	↑$0.18 (1.09%)	16.44	16.69	7.33K
2024-03-26	16.44	16.51	↑$0.07 (0.43%)	16.44	16.70	3.69K
2024-03-25	16.73	16.51	↓$0.22 (-1.32%)	16.44	16.90	6.81K
2024-03-22	16.73	16.73	↑$0.00 (0.00%)	16.73	16.73	277