Skip to main content

Affinity Bancshares Inc (NQ: AFBI )

21.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 21.41 21.47 21.34 21.40 7,682 -0.03(-0.14%)
Oct 07, 2024 21.39 21.44 21.30 21.43 6,017 -0.04(-0.19%)
Oct 04, 2024 21.39 21.48 21.21 21.47 7,906 +0.04(+0.19%)
Oct 03, 2024 21.40 21.48 21.35 21.43 13,992 -0.05(-0.23%)
Oct 02, 2024 21.53 21.53 21.41 21.48 6,482 +0.00(+0.00%)
Oct 01, 2024 21.41 21.49 21.40 21.48 7,229 +0.07(+0.33%)
Sep 30, 2024 21.44 21.44 21.40 21.41 6,966 -0.04(-0.19%)
Sep 27, 2024 21.53 21.53 21.40 21.45 11,688 -0.01(-0.05%)
Sep 26, 2024 21.55 21.55 21.42 21.46 2,746 -0.09(-0.42%)
Sep 25, 2024 21.47 21.61 21.47 21.55 1,961 +0.00(+0.00%)
Sep 24, 2024 21.49 21.67 21.46 21.55 5,959 +0.00(+0.00%)
Sep 23, 2024 21.60 21.69 21.46 21.55 7,285 -0.30(-1.37%)
Sep 20, 2024 21.41 21.85 21.41 21.85 28,750 +0.32(+1.49%)
Sep 19, 2024 21.40 21.54 21.36 21.53 14,846 +0.08(+0.37%)
Sep 18, 2024 21.51 21.51 21.43 21.45 3,887 -0.06(-0.28%)
Sep 17, 2024 21.54 21.55 21.51 21.51 3,248 -0.03(-0.14%)
Sep 16, 2024 21.52 21.54 21.52 21.54 2,731 +0.03(+0.14%)
Sep 13, 2024 21.48 21.60 21.44 21.51 5,900 +0.03(+0.14%)
Sep 12, 2024 21.44 21.48 21.41 21.48 5,852 +0.05(+0.23%)
Sep 11, 2024 21.40 21.43 21.40 21.43 13,352 -0.02(-0.09%)
Sep 10, 2024 21.45 21.45 21.42 21.45 6,296 +0.00(+0.00%)
Sep 09, 2024 21.43 21.45 21.43 21.45 5,306 +0.04(+0.19%)
Sep 06, 2024 21.35 21.50 21.35 21.41 16,589 +0.04(+0.19%)
Sep 05, 2024 21.32 21.41 21.31 21.37 12,874 +0.03(+0.14%)
Sep 04, 2024 21.34 21.34 21.31 21.34 6,569 +0.00(+0.00%)
Sep 03, 2024 21.32 21.34 21.30 21.34 3,270 +0.00(+0.00%)
Aug 30, 2024 21.34 21.34 21.28 21.34 2,646 +0.00(+0.00%)
Aug 29, 2024 21.26 21.34 21.26 21.34 3,839 +0.00(+0.00%)
Aug 28, 2024 21.29 21.34 21.29 21.34 3,316 +0.00(+0.00%)
Aug 27, 2024 21.33 21.34 21.21 21.34 5,458 +0.00(+0.00%)
Aug 26, 2024 21.24 21.34 21.20 21.34 9,351 +0.03(+0.14%)
Aug 23, 2024 21.23 21.31 21.18 21.31 8,250 +0.09(+0.42%)
Aug 22, 2024 21.20 21.22 21.17 21.22 3,793 -0.01(-0.05%)
Aug 21, 2024 21.18 21.23 21.14 21.23 10,908 +0.00(+0.00%)
Aug 20, 2024 21.23 21.23 21.10 21.23 7,438 +0.01(+0.05%)
Aug 19, 2024 21.17 21.23 21.10 21.22 8,288 -0.01(-0.05%)
Aug 16, 2024 21.20 21.23 21.06 21.23 24,212 +0.00(+0.00%)
Aug 15, 2024 21.20 21.23 21.05 21.23 39,930 +0.00(+0.00%)
Aug 14, 2024 21.22 21.23 21.18 21.23 2,735 +0.00(+0.00%)
Aug 13, 2024 21.23 21.23 21.22 21.23 733 +0.01(+0.05%)
Aug 12, 2024 21.11 21.22 21.10 21.22 3,326 -0.01(-0.05%)
Aug 09, 2024 21.08 21.23 21.08 21.23 9,339 +0.04(+0.19%)
Aug 08, 2024 21.09 21.20 21.05 21.19 4,914 +0.10(+0.47%)
Aug 07, 2024 21.13 21.24 21.00 21.09 36,943 -0.01(-0.05%)
Aug 06, 2024 21.09 21.21 21.09 21.10 6,458 +0.02(+0.09%)
Aug 05, 2024 21.12 21.33 20.93 21.08 15,204 -0.12(-0.57%)
Aug 02, 2024 21.31 21.44 21.00 21.20 17,075 -0.15(-0.70%)
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.