Affinity Bancshares Inc (NQ: AFBI )

21.34 -0.06 (-0.28%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	21.45	21.55	21.34	21.34	9,012	-0.06(-0.28%)
Nov 07, 2024	21.50	21.57	21.40	21.40	7,566	-0.10(-0.47%)
Nov 06, 2024	21.99	21.99	21.40	21.50	15,917	-0.43(-1.96%)
Nov 05, 2024	21.39	22.21	21.36	21.93	17,323	+0.53(+2.48%)
Nov 04, 2024	21.26	21.40	21.26	21.40	2,858	+0.02(+0.09%)
Nov 01, 2024	21.21	21.38	21.20	21.38	1,408	-0.02(-0.09%)
Oct 31, 2024	21.38	21.40	21.29	21.40	5,673	+0.00(+0.00%)
Oct 30, 2024	20.85	21.40	20.85	21.40	1,948	+0.01(+0.05%)
Oct 29, 2024	21.05	21.39	20.25	21.39	4,601	+0.15(+0.71%)
Oct 28, 2024	21.39	21.39	21.22	21.24	2,354	-0.14(-0.65%)
Oct 25, 2024	21.32	21.39	21.24	21.38	4,592	-0.01(-0.05%)
Oct 24, 2024	21.33	21.40	21.26	21.39	7,387	+0.07(+0.33%)
Oct 23, 2024	21.39	21.39	21.32	21.32	1,710	-0.07(-0.33%)
Oct 22, 2024	21.29	21.40	21.25	21.39	5,141	+0.14(+0.66%)
Oct 21, 2024	21.30	21.38	21.25	21.25	8,926	+0.04(+0.19%)
Oct 18, 2024	21.40	21.40	21.21	21.21	7,598	-0.07(-0.33%)
Oct 17, 2024	21.40	21.46	21.17	21.28	16,499	-0.17(-0.79%)
Oct 16, 2024	21.40	21.47	21.40	21.45	9,659	+0.02(+0.09%)
Oct 15, 2024	21.40	21.47	21.40	21.43	8,443	+0.03(+0.14%)
Oct 14, 2024	21.39	21.43	21.39	21.40	6,642	-0.03(-0.14%)
Oct 11, 2024	21.43	21.43	21.38	21.43	2,532	+0.00(+0.00%)
Oct 10, 2024	21.38	21.44	21.36	21.43	4,662	+0.05(+0.23%)
Oct 09, 2024	21.38	21.38	21.36	21.38	2,799	-0.02(-0.09%)
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%)

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.