Affinity Bancshares, Inc. - Common Stock (AFBI)

Historical Prices For Affinity Bancshares, Inc. - Common Stock (AFBI)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.27	0.00	19.27	18.78	160	18.78
10/22/2025	18.76	19.32	18.76	19.27	885	19.27
10/21/2025	18.68	18.68	18.68	18.68	229	18.68
10/20/2025	18.61	18.61	18.61	18.61	317	18.61
10/17/2025	18.35	18.60	18.35	18.51	1,592	18.51
10/16/2025	19.32	19.32	18.51	18.67	9,960	18.67
10/15/2025	19.45	19.45	19.45	19.45	712	19.45
10/14/2025	19.45	19.45	19.45	19.45	436	19.45
10/13/2025	19.40	19.41	19.40	19.41	765	19.41
10/10/2025	19.52	19.52	19.52	19.52	535	19.52
10/09/2025	19.80	19.80	19.53	19.53	11,247	19.53
10/08/2025	19.63	19.63	19.61	19.61	1,161	19.61
10/07/2025	19.80	19.80	19.80	19.80	429	19.80
10/06/2025	19.82	19.82	19.82	19.82	464	19.82
10/03/2025	19.62	19.71	19.62	19.71	4,057	19.71
10/02/2025	19.64	19.64	19.64	19.64	701	19.64
10/01/2025	19.60	19.60	19.60	19.60	658	19.60
9/30/2025	19.74	19.74	19.72	19.72	499	19.72
9/29/2025	19.70	19.70	19.36	19.36	8,344	19.36
9/24/2025	19.87	0.00	19.87	19.67	535	19.67
9/23/2025	19.67	19.87	19.67	19.87	2,577	19.87
9/22/2025	19.81	19.81	19.57	19.61	2,059	19.61
9/19/2025	19.70	19.85	19.70	19.82	9,015	19.82
9/18/2025	19.70	19.79	19.70	19.70	2,074	19.70
9/17/2025	19.67	19.85	19.67	19.67	4,521	19.67
9/16/2025	19.60	19.82	19.55	19.82	8,063	19.82
9/15/2025	19.73	19.73	19.52	19.59	3,338	19.59
9/12/2025	19.56	19.62	19.56	19.56	14,832	19.56
9/11/2025	19.72	19.72	19.56	19.56	2,339	19.56
9/10/2025	19.92	19.92	19.67	19.67	2,247	19.67
9/09/2025	19.65	19.89	19.65	19.65	2,505	19.65
9/08/2025	19.51	19.75	19.50	19.65	3,946	19.65
9/05/2025	19.66	19.67	19.54	19.56	6,928	19.56
9/04/2025	19.55	19.55	19.52	19.52	982	19.52
9/03/2025	19.60	19.60	19.35	19.57	21,783	19.57
9/02/2025	19.59	19.79	19.56	19.79	1,774	19.79
8/29/2025	19.53	19.86	19.48	19.83	4,434	19.83
8/28/2025	19.49	19.49	19.31	19.31	94,214	19.31
8/27/2025	18.70	19.66	18.70	19.21	6,402	19.21
8/26/2025	19.05	19.25	19.05	19.22	10,734	19.22
8/25/2025	18.90	19.05	18.90	18.94	10,280	18.94
8/22/2025	18.86	19.04	18.86	19.04	8,724	19.04
8/21/2025	18.95	18.96	18.91	18.91	4,543	18.91
8/20/2025	19.19	19.19	18.95	18.95	15,395	18.95
8/19/2025	19.07	19.07	18.99	19.02	8,908	19.02
8/18/2025	19.00	19.02	18.99	19.02	2,221	19.02
8/15/2025	19.00	19.00	19.00	19.00	486	19.00
8/13/2025	19.15	0.00	19.15	19.00	964	19.00
8/12/2025	18.95	19.15	18.95	19.15	1,240	19.15
8/11/2025	19.22	19.22	19.22	19.22	1,116	19.22
8/08/2025	18.76	18.94	18.76	18.94	731	18.94
8/07/2025	19.09	19.09	18.80	18.80	7,972	18.80
8/06/2025	19.09	19.15	19.05	19.15	3,210	19.15
8/05/2025	19.16	19.16	18.76	18.76	2,368	18.76
8/04/2025	19.00	19.35	18.75	19.18	18,218	19.18
8/01/2025	18.81	18.96	18.81	18.93	2,094	18.93
7/31/2025	19.00	19.01	19.00	19.00	1,334	19.00
7/30/2025	19.05	19.05	19.01	19.01	1,593	19.01
7/29/2025	19.34	19.34	19.17	19.28	3,451	19.28
7/28/2025	19.87	19.87	19.01	19.37	10,761	19.37