Affinity Bancshares Inc (AFBI) Historical Stock Data
18.60 ↓0.04 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFBI is up 0.06% a day on average. There have been 14 days where Affinity Bancshares Inc closed green and 16 days where AFBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 18.63 | 18.60 | ↓$0.03 (-0.16%) | 18.28 | 18.63 | 4.77K |
| 2025-04-24 | 18.66 | 18.64 | ↓$0.02 (-0.11%) | 18.48 | 18.66 | 4.84K |
| 2025-04-23 | 18.47 | 18.61 | ↑$0.14 (0.76%) | 18.21 | 18.68 | 9.28K |
| 2025-04-22 | 18.19 | 18.41 | ↑$0.22 (1.21%) | 18.19 | 18.46 | 11.64K |
| 2025-04-21 | 18.42 | 18.03 | ↓$0.39 (-2.12%) | 18.03 | 18.42 | 4.62K |
| 2025-04-17 | 17.89 | 18.40 | ↑$0.51 (2.85%) | 17.89 | 18.68 | 11.19K |
| 2025-04-16 | 17.97 | 17.95 | ↓$0.02 (-0.11%) | 17.82 | 18.07 | 11.95K |
| 2025-04-15 | 17.82 | 17.80 | ↓$0.02 (-0.11%) | 17.79 | 18.21 | 8.14K |
| 2025-04-14 | 17.64 | 17.66 | ↑$0.02 (0.11%) | 17.59 | 18.04 | 9.97K |
| 2025-04-11 | 17.51 | 17.50 | ↓$0.01 (-0.06%) | 17.50 | 17.77 | 11.14K |
| 2025-04-10 | 17.70 | 17.50 | ↓$0.20 (-1.13%) | 17.50 | 17.98 | 7.97K |
| 2025-04-09 | 17.50 | 17.70 | ↑$0.20 (1.14%) | 17.50 | 17.91 | 19.40K |
| 2025-04-08 | 17.77 | 17.53 | ↓$0.24 (-1.35%) | 17.50 | 17.91 | 12.59K |
| 2025-04-07 | 17.09 | 17.50 | ↑$0.41 (2.40%) | 17.09 | 17.81 | 22.89K |
| 2025-04-04 | 17.62 | 17.52 | ↓$0.10 (-0.57%) | 17.00 | 17.75 | 36.63K |
| 2025-04-03 | 17.75 | 17.56 | ↓$0.19 (-1.07%) | 17.56 | 17.92 | 14.43K |
| 2025-04-02 | 17.83 | 18.05 | ↑$0.22 (1.23%) | 17.82 | 18.05 | 15.23K |
| 2025-04-01 | 17.81 | 17.83 | ↑$0.02 (0.11%) | 17.75 | 17.87 | 31.04K |
| 2025-03-31 | 17.67 | 17.76 | ↑$0.09 (0.51%) | 17.66 | 17.98 | 5.96K |
| 2025-03-28 | 17.91 | 17.75 | ↓$0.16 (-0.89%) | 17.75 | 17.92 | 32.12K |
| 2025-03-27 | 17.82 | 17.78 | ↓$0.04 (-0.22%) | 17.78 | 17.94 | 12.16K |
| 2025-03-26 | 17.85 | 17.85 | ↑$0.00 (0.00%) | 17.83 | 18.00 | 4.81K |
| 2025-03-25 | 17.75 | 17.62 | ↓$0.13 (-0.73%) | 17.62 | 17.83 | 5.91K |
| 2025-03-24 | 18.10 | 17.72 | ↓$0.38 (-2.10%) | 17.66 | 18.18 | 6.79K |
| 2025-03-21 | 17.76 | 18.07 | ↑$0.31 (1.75%) | 17.75 | 18.21 | 20.93K |
| 2025-03-20 | 17.75 | 17.77 | ↑$0.02 (0.11%) | 17.75 | 18.10 | 14.69K |
| 2025-03-19 | 17.77 | 17.80 | ↑$0.03 (0.17%) | 17.75 | 18.35 | 31.39K |
| 2025-03-18 | 17.94 | 17.80 | ↓$0.14 (-0.78%) | 17.67 | 18.48 | 37.10K |
| 2025-03-17 | 17.43 | 17.80 | ↑$0.37 (2.12%) | 17.40 | 18.01 | 42.08K |
| 2025-03-14 | 17.66 | 17.47 | ↓$0.19 (-1.08%) | 17.18 | 18.05 | 32.32K |
Create an account or log in to view more rows.
$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.
$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