Skip to main content

Affinity Bancshares Inc (NQ: AFBI )

20.94 +0.24 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 16.63 16.73 16.50 16.73 1,472 -0.02(-0.12%)
Jan 30, 2024 16.87 16.87 16.75 16.75 1,780 -0.06(-0.36%)
Jan 29, 2024 16.94 16.94 16.81 16.81 801 -0.12(-0.71%)
Jan 26, 2024 16.93 17.09 16.91 16.93 6,641 +0.23(+1.38%)
Jan 25, 2024 16.70 16.70 16.70 16.70 747 +0.20(+1.21%)
Jan 24, 2024 16.57 16.57 16.26 16.50 820 +0.27(+1.66%)
Jan 23, 2024 16.70 16.70 16.23 16.23 3,075 -0.13(-0.79%)
Jan 22, 2024 16.30 16.36 16.29 16.36 3,013 +0.26(+1.61%)
Jan 19, 2024 16.44 16.50 16.10 16.10 13,361 +0.09(+0.56%)
Jan 18, 2024 16.00 16.43 15.76 16.01 2,421 -0.21(-1.30%)
Jan 17, 2024 16.22 16.22 16.22 16.22 322 +0.57(+3.65%)
Jan 12, 2024 15.65 144 -0.36(-2.25%)
Jan 11, 2024 16.09 16.25 16.01 16.01 6,875 +0.40(+2.56%)
Jan 09, 2024 15.61 86 -0.49(-3.04%)
Jan 08, 2024 16.00 16.10 15.97 16.10 3,588 -0.00(-0.00%)
Jan 05, 2024 16.15 16.15 15.83 16.10 3,522 -0.05(-0.31%)
Jan 04, 2024 16.05 16.15 15.53 16.15 7,797 +0.15(+0.94%)
Jan 03, 2024 15.99 16.00 15.99 16.00 2,119 -0.03(-0.19%)
Jan 02, 2024 15.75 16.03 15.73 16.03 9,555 +0.06(+0.38%)
Dec 29, 2023 15.96 16.21 15.96 15.97 3,722 -0.14(-0.87%)
Dec 28, 2023 16.34 16.35 15.94 16.11 7,538 -0.14(-0.86%)
Dec 27, 2023 16.15 16.25 16.01 16.25 3,296 -0.11(-0.70%)
Dec 26, 2023 15.51 16.36 15.51 16.36 2,852 +0.55(+3.51%)
Dec 22, 2023 15.50 15.81 15.50 15.81 517 -0.19(-1.19%)
Dec 21, 2023 15.53 16.00 15.52 16.00 5,342 +0.03(+0.19%)
Dec 20, 2023 15.80 16.00 15.80 15.97 820 -0.11(-0.68%)
Dec 19, 2023 15.31 16.08 15.31 16.08 3,347 +0.83(+5.44%)
Dec 18, 2023 15.31 16.00 15.20 15.25 4,816 -0.83(-5.16%)
Dec 15, 2023 15.00 16.08 15.00 16.08 23,425 +0.77(+5.03%)
Dec 14, 2023 14.93 15.31 14.93 15.31 8,184 +0.31(+2.07%)
Dec 13, 2023 15.08 15.25 15.00 15.00 3,835 -0.08(-0.53%)
Dec 12, 2023 14.95 15.35 14.95 15.08 6,485 -0.02(-0.13%)
Dec 11, 2023 14.99 15.10 14.99 15.10 2,922 +0.11(+0.73%)
Dec 08, 2023 14.88 15.01 14.88 14.99 4,418 +0.23(+1.56%)
Dec 07, 2023 14.76 14.76 14.76 14.76 125 +0.06(+0.41%)
Dec 06, 2023 14.97 14.97 14.70 14.70 926 +0.41(+2.87%)
Dec 04, 2023 14.29 55 -0.25(-1.72%)
Nov 29, 2023 14.54 221 +0.42(+2.97%)
Nov 27, 2023 14.12 170 -0.18(-1.26%)
Nov 24, 2023 14.11 14.30 14.11 14.30 1,545 +0.05(+0.35%)
Nov 22, 2023 14.49 14.70 14.25 14.25 4,693 +0.12(+0.85%)
Nov 21, 2023 14.12 14.13 14.12 14.13 525 -0.36(-2.48%)
Nov 20, 2023 14.48 14.49 14.48 14.49 2,308 +0.23(+1.61%)
Nov 17, 2023 14.49 14.49 14.26 14.26 1,650 -0.23(-1.59%)
Nov 16, 2023 14.10 14.49 14.10 14.49 2,464 +0.22(+1.54%)
Nov 15, 2023 14.28 14.28 14.27 14.27 902 +0.26(+1.86%)
Nov 14, 2023 14.01 14.01 13.99 14.01 4,216 -0.06(-0.43%)
Nov 10, 2023 14.07 389 +0.01(+0.07%)
Nov 09, 2023 14.07 14.16 14.01 14.06 10,425 +0.00(+0.00%)
Nov 07, 2023 14.06 178 +0.04(+0.29%)
Nov 06, 2023 14.05 14.05 14.02 14.02 420 -0.05(-0.36%)
Nov 03, 2023 14.01 14.23 14.01 14.07 2,304 +0.31(+2.25%)
Nov 02, 2023 13.98 14.00 13.76 13.76 7,379 -0.20(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.