Affinity Bancshares Inc (AFBI) Historical Stock Data
22.49 ↑0.60 (2.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFBI is up 0.07% a day on average. There have been 18 days where Affinity Bancshares Inc closed green and 12 days where AFBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.87 | 22.49 | ↑$0.62 (2.83%) | 21.65 | 22.50 | 70.84K |
| 2024-12-19 | 21.75 | 21.89 | ↑$0.14 (0.64%) | 21.75 | 21.89 | 1.50K |
| 2024-12-18 | 22.27 | 21.64 | ↓$0.63 (-2.83%) | 21.64 | 22.27 | 3.42K |
| 2024-12-17 | 21.64 | 21.69 | ↑$0.05 (0.23%) | 21.63 | 21.70 | 2.61K |
| 2024-12-16 | 21.80 | 21.62 | ↓$0.18 (-0.83%) | 21.62 | 21.80 | 1.60K |
| 2024-12-13 | 21.79 | 21.83 | ↑$0.04 (0.18%) | 21.79 | 21.92 | 5.25K |
| 2024-12-12 | 21.69 | 21.68 | ↓$0.02 (-0.07%) | 21.68 | 21.69 | 1.11K |
| 2024-12-11 | 21.68 | 21.68 | ↑$0.00 (0.02%) | 21.61 | 21.79 | 2.01K |
| 2024-12-10 | 21.66 | 21.75 | ↑$0.09 (0.44%) | 21.52 | 21.75 | 3.92K |
| 2024-12-09 | 21.66 | 21.80 | ↑$0.14 (0.65%) | 21.50 | 21.80 | 8.31K |
| 2024-12-06 | 21.50 | 21.66 | ↑$0.16 (0.74%) | 21.50 | 21.66 | 2.23K |
| 2024-12-05 | 21.55 | 21.55 | ↓$0.00 (-0.01%) | 21.50 | 21.57 | 3.24K |
| 2024-12-04 | 21.58 | 21.66 | ↑$0.09 (0.39%) | 21.58 | 21.66 | 2.08K |
| 2024-12-03 | 21.59 | 21.50 | ↓$0.09 (-0.42%) | 21.50 | 21.59 | 3.37K |
| 2024-12-02 | 21.60 | 21.50 | ↓$0.09 (-0.44%) | 21.50 | 21.61 | 4.44K |
| 2024-11-29 | 21.64 | 21.67 | ↑$0.03 (0.14%) | 21.64 | 21.67 | 1.55K |
| 2024-11-27 | 21.50 | 21.50 | ↑$0.00 (0.00%) | 21.50 | 21.50 | 2.15K |
| 2024-11-26 | 21.45 | 21.62 | ↑$0.17 (0.79%) | 21.45 | 21.62 | 2.53K |
| 2024-11-25 | 21.50 | 21.45 | ↓$0.05 (-0.23%) | 21.45 | 21.66 | 7.57K |
| 2024-11-22 | 21.65 | 21.52 | ↓$0.13 (-0.60%) | 21.52 | 21.70 | 1.47K |
| 2024-11-21 | 21.41 | 21.46 | ↑$0.05 (0.23%) | 21.35 | 21.52 | 15.53K |
| 2024-11-20 | 21.45 | 21.50 | ↑$0.05 (0.23%) | 21.45 | 21.50 | 1.22K |
| 2024-11-19 | 21.45 | 21.50 | ↑$0.05 (0.23%) | 21.45 | 21.58 | 2.41K |
| 2024-11-18 | 21.42 | 21.35 | ↓$0.07 (-0.33%) | 21.35 | 21.45 | 7.51K |
| 2024-11-15 | 21.40 | 21.49 | ↑$0.09 (0.42%) | 21.29 | 21.49 | 6.13K |
| 2024-11-14 | 21.44 | 21.48 | ↑$0.04 (0.19%) | 21.33 | 21.50 | 3.02K |
| 2024-11-13 | 21.50 | 21.44 | ↓$0.06 (-0.28%) | 21.00 | 21.50 | 11.04K |
| 2024-11-12 | 21.35 | 21.50 | ↑$0.15 (0.70%) | 21.33 | 21.50 | 6K |
| 2024-11-11 | 21.42 | 21.31 | ↓$0.11 (-0.51%) | 21.31 | 21.42 | 2K |
| 2024-11-08 | 21.45 | 21.34 | ↓$0.11 (-0.51%) | 21.34 | 21.55 | 9.01K |
Create an account or log in to view more rows.
$AFBI wow you bulls are losers
$AFBI Not another do nothing day
$AFBI Nothing but time to wait
$AFBI I like green candles on my birthday cake
$AFBI Overpower the algos!
$AFBI has just been halted from trading.
$AFBI steady steady n hold
$AFBI over a thousand shares in now
$AFBI LOADING UP HERE!
$AFBI wow