Dark

AFBI
Affinity Bancshares, Inc. Common Stock (MD)
stock NASDAQ

At Close

Jul 28, 2026 3:17:05 PM EDT

22.99USD+0.022%(+0.01)15,063

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.95)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

22.98USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	22.9900	22.99000	22.9900	22.9900	+0.044%	15,063	0.000%
2026-07-27	22.9500	22.98000	22.9400	22.9800	+0.131%	11,283	+0.044%
2026-07-24	22.9400	22.95000	22.9200	22.9500	+0.044%	13,655	+0.174%
2026-07-23	22.9000	22.96500	22.9000	22.9400	+0.394%	33,332	+0.218%
2026-07-22	22.8200	22.85000	22.8200	22.8500	+0.088%	4,834	+0.613%
2026-07-21	22.7800	22.85000	22.7800	22.8300	+0.176%	11,683	+0.701%
2026-07-20	22.7600	22.84000	22.7600	22.7900	+0.220%	132,159	+0.878%
2026-07-17	22.7000	22.74000	22.7000	22.7400	+0.176%	2,702	+1.099%
2026-07-16	22.7400	22.74000	22.6800	22.7000	+0.177%	5,241	+1.278%
2026-07-15	22.6500	22.68000	22.6500	22.6600	+0.044%	2,849	+1.456%
2026-07-14	22.6900	22.72000	22.6500	22.6500	-0.132%	2,712	+1.501%
2026-07-13	22.6300	22.68000	22.6300	22.6800	+0.132%	7,077	+1.367%
2026-07-10	22.6400	22.67000	22.6400	22.6500	-0.044%	4,390	+1.501%
2026-07-09	22.6200	22.66000	22.6100	22.6600	+0.133%	10,241	+1.456%
2026-07-08	22.7000	22.70000	22.5800	22.6300	0.000%	16,274	+1.591%
2026-07-07	22.7400	22.74000	22.5800	22.6300	0.000%	4,953	+1.591%
2026-07-06	22.5750	22.63000	22.5700	22.6300	+0.221%	13,689	+1.591%
2026-07-02	22.6000	22.60000	22.5500	22.5800	-0.088%	27,699	+1.816%
2026-07-01	22.5800	22.60000	22.5800	22.6000	0.000%	4,067	+1.726%
2026-06-30	22.5600	22.60000	22.5600	22.6000	0.000%	2,438	+1.726%
2026-06-29	22.6000	22.60000	22.5600	22.6000	0.000%	5,499	+1.726%
2026-06-26	22.5600	22.60000	22.5600	22.6000	+0.222%	7,124	+1.726%
2026-06-25	22.5600	22.56010	22.5400	22.5500	-0.177%	10,785	+1.951%
2026-06-24	22.5200	22.59000	22.5200	22.5900	+0.222%	4,034	+1.771%
2026-06-23	22.5100	22.55000	22.5100	22.5400	+0.111%	12,896	+1.996%
2026-06-22	22.5200	22.52000	22.5100	22.5150	-0.067%	2,611	+2.110%
2026-06-18	22.5000	22.53000	22.5000	22.5300	+0.133%	4,367	+2.042%
2026-06-17	22.4900	22.51000	22.4800	22.5000	+0.044%	7,758	+2.178%
2026-06-16	22.5000	22.50900	22.4900	22.4900	+0.044%	2,681	+2.223%
2026-06-15	22.5200	22.52000	22.4500	22.4800	-0.178%	51,918	+2.269%
2026-06-12	22.5100	22.52000	22.5100	22.5200	+0.044%	10,681	+2.087%
2026-06-11	22.5100	22.51000	22.5100	22.5100	0.000%	1,832	+2.132%
2026-06-10	22.5000	22.51000	22.5000	22.5100	0.000%	1,426	+2.132%
2026-06-09	22.5100	22.52000	22.5100	22.5100	+0.044%	975	+2.132%
2026-06-08	22.5150	22.51500	22.5000	22.5000	-0.004%	8,213	+2.178%
2026-06-05	22.5000	22.50100	22.4900	22.5010	+0.004%	4,938	+2.173%
2026-06-04	22.4900	22.50500	22.4900	22.5000	0.000%	36,496	+2.178%
2026-06-03	22.4950	22.50000	22.4900	22.5000	+0.089%	7,221	+2.178%
2026-06-02	22.4900	22.49010	22.4800	22.4801	-0.088%	3,759	+2.268%
2026-06-01	22.4700	22.50000	22.4700	22.5000	+0.134%	6,619	+2.178%
2026-05-29	22.4900	22.49000	22.4700	22.4700	-0.089%	3,049	+2.314%
2026-05-28	22.4800	22.49000	22.4800	22.4900	0.000%	5,476	+2.223%
2026-05-27	22.4800	22.50000	22.4800	22.4900	+0.044%	3,400	+2.223%
2026-05-26	22.4600	22.49000	22.4600	22.4800	-0.044%	2,088	+2.269%
2026-05-22	22.4600	22.49000	22.4600	22.4900	-0.044%	3,409	+2.223%
2026-05-21	22.4300	22.50000	22.4300	22.5000	+0.044%	23,222	+2.178%
2026-05-20	22.4600	22.49000	22.4600	22.4900	+0.134%	4,559	+2.223%
2026-05-19	22.4600	22.48000	22.4600	22.4600	0.000%	5,339	+2.360%
2026-05-18	22.4600	22.46776	22.4600	22.4600	0.000%	1,490	+2.360%
2026-05-15	22.4600	22.46000	22.4600	22.4600	0.000%	3,505	+2.360%
2026-05-14	22.4400	22.46500	22.4300	22.4600	0.000%	3,611	+2.360%
2026-05-13	22.4600	22.46000	22.4600	22.4600	0.000%	3,294	+2.360%
2026-05-12	22.4600	22.47500	22.4600	22.4600	-0.089%	62,062	+2.360%
2026-05-11	22.5000	22.50000	22.4500	22.4800	+0.089%	10,214	+2.269%
2026-05-08	22.4520	22.47500	22.4520	22.4600	0.000%	724	+2.360%
2026-05-07	22.4400	22.48000	22.4400	22.4600	0.000%	2,160	+2.360%
2026-05-06	22.4600	22.47000	22.4200	22.4600	+0.178%	14,208	+2.360%
2026-05-05	22.4400	22.44000	22.4200	22.4200	-0.045%	3,169	+2.542%
2026-05-04	22.4500	22.45000	22.4100	22.4300	+0.089%	2,492	+2.497%
2026-05-01	22.4200	22.44000	22.4100	22.4100	-0.045%	30,619	+2.588%
2026-04-30	22.5000	22.50000	22.4200	22.4200	-0.045%	3,572	+2.542%
2026-04-29	22.4300	22.43000	22.4200	22.4300	-0.045%	2,775	+2.497%
2026-04-28	22.4400	22.44000	22.4250	22.4400	+0.045%	6,858	+2.451%
2026-04-27	22.4300	22.48000	22.4200	22.4300	+0.089%	20,621	+2.497%
2026-04-24	22.4000	22.41000	22.3950	22.4100	0.000%	46,100	+2.588%
2026-04-23	22.4000	22.41000	22.3900	22.4100	+0.045%	20,123	+2.588%
2026-04-22	22.3900	22.40000	22.3900	22.4000	-0.045%	17,338	+2.634%
2026-04-21	22.4050	22.41000	22.3900	22.4100	+0.045%	41,002	+2.588%
2026-04-20	22.3500	22.43000	22.3500	22.4000	+0.045%	51,551	+2.634%
2026-04-17	22.3600	22.39500	22.3600	22.3900	+0.134%	19,455	+2.680%
2026-04-16	22.3500	22.36000	22.3500	22.3600	+0.045%	10,095	+2.818%
2026-04-15	22.3400	22.39500	22.3400	22.3500	-0.179%	19,387	+2.864%
2026-04-14	22.3900	22.39000	22.3350	22.3900	+0.089%	11,713	+2.680%
2026-04-13	22.3800	22.39000	22.3400	22.3700	+0.269%	27,489	+2.772%
2026-04-10	22.3100	22.33000	22.3100	22.3100	0.000%	13,261	+3.048%
2026-04-09	22.3000	22.33000	22.3000	22.3100	+0.045%	14,385	+3.048%
2026-04-08	22.3300	22.33000	22.2950	22.3000	+0.045%	45,319	+3.094%
2026-04-07	22.2600	22.33000	22.2600	22.2900	-0.045%	8,525	+3.140%
2026-04-06	22.2700	22.33000	22.2600	22.3000	+0.135%	38,044	+3.094%
2026-04-02	22.3200	22.32000	22.2500	22.2700	-0.224%	20,676	+3.233%
2026-04-01	22.2500	22.32000	22.2500	22.3200	+0.270%	46,638	+3.002%
2026-03-31	22.4700	22.47000	22.2000	22.2600	+13.549%	411,068	+3.279%
2026-03-30	19.2100	19.68510	19.2100	19.6038	+0.998%	20,390	+17.273%
2026-03-27	19.4350	19.87000	19.4100	19.4100	-2.413%	1,168	+18.444%
2026-03-25	18.9300	19.89000	18.9100	19.8900	+0.151%	1,359	+15.586%
2026-03-24	19.7400	19.86000	19.7400	19.8600	+3.115%	1,091	+15.760%
2026-03-23	18.7200	19.26000	18.7200	19.2600	-1.129%	4,018	+19.367%
2026-03-20	18.8500	19.48000	18.8500	19.4800	+1.990%	3,962	+18.018%
2026-03-19	18.7500	19.10000	18.7500	19.1000	+1.704%	1,783	+20.366%
2026-03-18	19.4600	19.46000	18.7800	18.7800	+0.053%	1,249	+22.417%
2026-03-17	18.7500	19.12000	18.7500	18.7700	+0.806%	2,796	+22.483%
2026-03-16	19.0000	19.59000	18.6200	18.6200	-2.232%	5,211	+23.469%
2026-03-13	19.0700	19.09000	19.0450	19.0450	-2.683%	2,323	+20.714%
2026-03-12	19.7300	19.73000	19.5700	19.5700	-0.153%	12	+17.476%
2026-03-10	19.4000	19.78000	19.2000	19.6000	+0.513%	11,086	+17.296%
2026-03-09	19.7500	19.75000	19.5000	19.5000	-2.256%	1,320	+17.897%
2026-03-06	19.7700	19.95000	19.7700	19.9500	+1.527%	863	+15.238%
2026-03-05	19.6700	20.00000	19.6500	19.6500	-1.256%	7,400	+16.997%
2026-03-03	19.9000	19.90000	19.9000	19.9000	0.000%	972	+15.528%
2026-03-02	19.9000	19.95500	19.9000	19.9000	0.000%	1,213	+15.528%
2026-02-27	19.8000	20.04500	19.8000	19.9000	+0.759%	1,884	+15.528%
2026-02-26	19.8900	20.13000	19.7500	19.7500	-1.643%	3,029	+16.405%
2026-02-25	19.8900	20.08000	19.8900	20.0800	+1.826%	1,689	+14.492%
2026-02-24	20.0600	20.52500	19.7200	19.7200	-2.037%	4,796	+16.582%
2026-02-23	20.3700	20.52500	20.1300	20.1300	-1.178%	698	+14.208%
2026-02-20	20.3100	20.43000	20.2700	20.3700	-1.594%	2,642	+12.862%
2026-02-18	20.7000	20.70000	20.7000	20.7000	-0.097%	93	+11.063%
2026-02-17	20.8875	20.88750	20.7200	20.7200	+0.097%	1,676	+10.956%
2026-02-13	20.7000	20.70000	20.7000	20.7000	0.000%	1,013	+11.063%
2026-02-12	20.7700	20.77000	20.7000	20.7000	+0.485%	1,601	+11.063%
2026-02-11	20.5500	20.62000	20.5500	20.6000	-0.145%	1,815	+11.602%
2026-02-10	20.3700	20.65000	20.3700	20.6300	+0.634%	2,209	+11.440%
2026-02-09	20.6000	20.60000	20.5000	20.5000	+0.147%	1,900	+12.146%
2026-02-06	20.3900	20.60000	20.3900	20.4700	+0.049%	3,132	+12.311%
2026-02-05	20.4500	20.60000	20.3000	20.4600	+1.388%	4,006	+12.366%
2026-02-04	20.1900	20.33000	20.1800	20.1800	-1.991%	14	+13.925%
2026-02-03	20.3850	20.59000	20.3400	20.5900	+1.279%	2,660	+11.656%
2026-02-02	20.3192	20.38000	20.2400	20.3300	+0.793%	6,076	+13.084%
2026-01-30	20.1800	20.34000	20.1500	20.1700	+0.099%	6,354	+13.981%
2026-01-29	20.1500	20.15000	20.1500	20.1500	-0.690%	2,595	+14.094%
2026-01-28	20.3800	20.38000	19.9500	20.2900	-1.457%	27,631	+13.307%
2026-01-27	20.3200	20.59000	20.1800	20.5900	+0.390%	4,383	+11.656%
2026-01-26	20.3750	20.52000	20.3750	20.5100	+0.985%	1,140	+12.092%
2026-01-23	20.3100	20.45510	20.1500	20.3100	-0.197%	12,534	+13.195%
2026-01-22	20.4400	20.44000	20.3000	20.3500	+0.395%	6,779	+12.973%
2026-01-21	20.5783	20.57830	20.2700	20.2700	-0.197%	1,379	+13.419%
2026-01-20	20.2600	20.42500	20.1500	20.3100	+0.296%	3,550	+13.195%
2026-01-16	20.2200	20.37500	20.1501	20.2500	-0.246%	1,801	+13.531%
2026-01-15	20.1200	20.30000	20.1200	20.3000	+0.744%	1,094	+13.251%
2026-01-14	20.1600	20.26000	20.1500	20.1500	0.000%	2,595	+14.094%
2026-01-13	20.3600	20.49000	20.1500	20.1500	-1.563%	3,338	+14.094%
2026-01-12	20.4200	20.47000	20.3150	20.4700	+1.588%	3,146	+12.311%
2026-01-09	20.3200	20.38000	20.1500	20.1500	-1.371%	3,272	+14.094%
2026-01-08	20.1800	20.43000	20.1800	20.4300	+0.467%	1,973	+12.531%
2026-01-07	20.1200	20.33500	20.1200	20.3350	+1.421%	704	+13.056%
2026-01-06	20.4100	20.42010	20.0500	20.0500	-2.694%	9,422	+14.663%
2026-01-05	20.6050	20.60500	20.6050	20.6050	+0.316%	317	+11.575%
2026-01-02	20.5400	20.54000	20.5400	20.5400	-1.155%	530	+11.928%
2025-12-31	20.7800	20.78000	20.7800	20.7800	+1.514%	1	+10.635%
2025-12-30	20.4700	20.47000	20.4700	20.4700	-2.057%	205	+12.311%
2025-12-29	20.7800	20.90000	20.7600	20.9000	-1.042%	934	+10.000%
2025-12-26	20.3500	21.12000	20.3101	21.1200	0.000%	1,688	+8.854%
2025-12-24	20.6300	21.12000	20.6300	21.1200	-1.216%	583	+8.854%
2025-12-23	21.2100	21.38000	21.2100	21.3800	+0.047%	667	+7.530%
2025-12-22	22.2500	22.25000	21.3700	21.3700	-5.022%	2,657	+7.581%
2025-12-19	20.3900	22.50000	20.3900	22.5000	+8.853%	20,139	+2.178%
2025-12-18	20.2501	20.67000	20.2501	20.6700	-0.145%	1,535	+11.224%
2025-12-17	20.7000	20.70000	20.7000	20.7000	-0.481%	636	+11.063%
2025-12-16	20.5000	20.80000	20.5000	20.8000	+1.463%	1,594	+10.529%
2025-12-15	20.1000	20.50000	20.1000	20.5000	+1.990%	3,826	+12.146%
2025-12-12	20.1000	20.10000	20.1000	20.1000	-1.615%	1,404	+14.378%
2025-12-11	20.2750	20.43000	20.1300	20.4300	+1.591%	1,007	+12.531%
2025-12-10	20.0500	20.11000	20.0500	20.1100	+0.550%	2,255	+14.321%
2025-12-09	20.0517	20.25000	20.0000	20.0000	0.000%	1,529	+14.950%
2025-12-08	20.1250	20.15000	20.0000	20.0000	-0.100%	1,907	+14.950%
2025-12-05	20.0200	20.02000	20.0200	20.0200	-1.136%	522	+14.835%
2025-12-04	19.9700	20.25000	19.9699	20.2500	+1.402%	3,561	+13.531%
2025-12-03	19.8119	19.97000	19.8119	19.9700	+1.888%	2,131	+15.123%
2025-12-02	19.3500	19.60380	19.3500	19.6000	+1.502%	1,962	+17.296%
2025-12-01	19.3000	19.31000	19.3000	19.3100	-0.052%	1,285	+19.057%
2025-11-28	19.4796	19.47960	19.3000	19.3200	-2.177%	7,494	+18.996%
2025-11-26	19.8600	19.99000	19.5700	19.7500	+2.971%	9,366	+16.405%
2025-11-25	19.1900	19.53000	19.1801	19.1801	+0.001%	1,697	+19.864%
2025-11-24	19.4306	19.43060	19.1800	19.1800	+1.347%	835	+19.864%
2025-11-21	18.8200	18.92500	18.8200	18.9250	+0.826%	3,473	+21.480%
2025-11-20	18.6700	18.96000	18.6700	18.7700	+0.107%	788	+22.483%
2025-11-19	18.8120	18.82000	18.6100	18.7500	-0.319%	6,202	+22.613%
2025-11-18	18.7700	18.98000	18.6900	18.8100	-1.312%	1,351	+22.222%
2025-11-17	19.0800	19.12000	19.0600	19.0600	-1.550%	6,674	+20.619%
2025-11-14	19.3600	19.36000	19.3600	19.3600	+0.467%	1,064	+18.750%
2025-11-13	18.9000	19.31000	18.9000	19.2700	+2.120%	1,871	+19.305%
2025-11-12	18.9000	18.96000	18.8300	18.8700	-0.159%	6,407	+21.834%
2025-11-11	18.8200	18.90000	18.8000	18.9000	+0.908%	7,987	+21.640%
2025-11-10	18.8200	18.82010	18.7300	18.7300	-0.478%	4,452	+22.744%
2025-11-07	18.9500	18.98000	18.7300	18.8200	+2.505%	69,666	+22.157%
2025-11-06	18.6500	18.66000	18.3600	18.3600	-1.396%	11,211	+25.218%
2025-11-05	18.7700	18.77000	18.5000	18.6200	-0.746%	4,130	+23.469%
2025-11-04	18.7600	18.76000	18.7600	18.7600	0.000%	692	+22.548%
2025-11-03	18.9500	18.97040	18.7600	18.7600	-0.767%	18,536	+22.548%
2025-10-31	18.8821	18.99000	18.8200	18.9050	+0.827%	5,234	+21.608%
2025-10-30	19.7100	19.75000	18.7500	18.7500	-0.372%	25,932	+22.613%
2025-10-29	18.9200	18.92000	18.8200	18.8200	-1.389%	3,735	+22.157%
2025-10-28	19.0600	19.08500	19.0600	19.0850	+1.624%	697	+20.461%
2025-10-23	19.2550	19.73000	18.7800	18.7800	-2.543%	1,706	+22.417%
2025-10-22	18.7600	19.32000	18.7600	19.2700	+3.158%	885	+19.305%
2025-10-21	18.6800	18.68000	18.6800	18.6800	+0.376%	229	+23.073%
2025-10-20	18.6100	18.61000	18.6100	18.6100	+0.540%	317	+23.536%
2025-10-17	18.3500	18.60000	18.3500	18.5100	-0.857%	1,592	+24.203%
2025-10-16	19.3200	19.32000	18.5100	18.6700	-4.010%	9,960	+23.139%
2025-10-15	19.4500	19.45000	19.4500	19.4500	0.000%	712	+18.201%
2025-10-14	19.4500	19.45000	19.4500	19.4500	+0.206%	436	+18.201%
2025-10-13	19.4000	19.41000	19.4000	19.4100	-0.564%	765	+18.444%
2025-10-10	19.5201	19.52010	19.5200	19.5200	-0.051%	535	+17.777%
2025-10-09	19.8000	19.80000	19.5300	19.5300	-0.408%	11,247	+17.716%
2025-10-08	19.6300	19.63000	19.6100	19.6100	-0.960%	1,161	+17.236%
2025-10-07	19.8000	19.80000	19.8000	19.8000	-0.126%	429	+16.111%
2025-10-06	19.8250	19.82500	19.8250	19.8250	+0.583%	464	+15.965%
2025-10-03	19.6200	19.71000	19.6200	19.7100	+0.369%	4,057	+16.641%
2025-10-02	19.6376	19.63760	19.6376	19.6376	+0.192%	701	+17.071%
2025-10-01	19.6000	19.60000	19.6000	19.6000	-0.609%	658	+17.296%
2025-09-30	19.7400	19.74000	19.7200	19.7200	+1.860%	499	+16.582%
2025-09-29	19.7000	19.70000	19.3600	19.3600	-1.577%	8,354	+18.750%
2025-09-24	19.8000	19.80000	19.6700	19.6702	-1.006%	5,716	+16.877%
2025-09-23	19.6728	19.87000	19.6700	19.8700	+1.326%	2,577	+15.702%
2025-09-22	19.8100	19.81000	19.5700	19.6100	-1.060%	2,059	+17.236%
2025-09-19	19.7000	19.85000	19.7000	19.8200	+0.609%	9,015	+15.994%
2025-09-18	19.7000	19.79420	19.7000	19.7000	+0.153%	2,074	+16.701%
2025-09-17	19.6700	19.85000	19.6700	19.6700	-0.757%	4,521	+16.878%
2025-09-16	19.6000	19.82000	19.5500	19.8200	+1.174%	8,063	+15.994%
2025-09-15	19.7300	19.73000	19.5200	19.5900	+0.153%	3,338	+17.356%
2025-09-12	19.5600	19.62000	19.5600	19.5600	0.000%	14,832	+17.536%
2025-09-11	19.7205	19.72050	19.5600	19.5600	-0.559%	2,339	+17.536%
2025-09-10	19.9200	19.92000	19.6700	19.6700	+0.102%	2,247	+16.878%
2025-09-09	19.6500	19.89000	19.6500	19.6500	0.000%	2,505	+16.997%
2025-09-08	19.5100	19.75000	19.5000	19.6500	+0.460%	3,946	+16.997%
2025-09-05	19.6559	19.67000	19.5350	19.5600	+0.205%	6,928	+17.536%
2025-09-04	19.5550	19.55500	19.5200	19.5200	-0.255%	982	+17.777%
2025-09-03	19.6000	19.60000	19.3500	19.5700	-1.112%	21,783	+17.476%
2025-09-02	19.5913	19.79000	19.5600	19.7900	-0.202%	1,774	+16.170%
2025-08-29	19.5300	19.86000	19.4827	19.8300	+2.693%	4,434	+15.935%
2025-08-28	19.4899	19.48990	19.3100	19.3100	+0.521%	94,214	+19.057%
2025-08-27	18.6969	19.65500	18.6969	19.2100	-0.052%	6,402	+19.677%
2025-08-26	19.0499	19.25000	19.0499	19.2200	+1.478%	10,734	+19.615%
2025-08-25	18.9000	19.05000	18.9000	18.9400	-0.525%	10,280	+21.383%
2025-08-22	18.8579	19.04000	18.8579	19.0400	+0.687%	8,724	+20.746%
2025-08-21	18.9500	18.96010	18.9100	18.9100	-0.211%	4,543	+21.576%
2025-08-20	19.1900	19.19000	18.9500	18.9500	-0.368%	15,395	+21.319%
2025-08-19	19.0650	19.06500	18.9900	19.0200	0.000%	8,908	+20.873%
2025-08-18	19.0000	19.02000	18.9900	19.0200	+0.105%	2,221	+20.873%
2025-08-15	19.0000	19.00000	19.0000	19.0000	0.000%	486	+21.000%
2025-08-13	18.9900	19.00000	18.9500	19.0000	-0.783%	2,093	+21.000%
2025-08-12	18.9500	19.15000	18.9500	19.1500	-0.341%	1,240	+20.052%
2025-08-11	19.2156	19.21560	19.2156	19.2156	+1.455%	1,116	+19.642%
2025-08-08	18.7600	18.94000	18.7600	18.9400	+0.745%	731	+21.383%
2025-08-07	19.0950	19.09500	18.8000	18.8000	-1.828%	7,972	+22.287%
2025-08-06	19.0950	19.15000	19.0499	19.1500	+2.079%	3,210	+20.052%
2025-08-05	19.1588	19.16000	18.7600	18.7600	-2.190%	2,368	+22.548%
2025-08-04	19.0000	19.35000	18.7500	19.1800	+1.321%	18,218	+19.864%
2025-08-01	18.8100	18.96000	18.8100	18.9300	-0.368%	2,094	+21.447%
2025-07-31	19.0000	19.01000	19.0000	19.0000	-0.053%	1,334	+21.000%
2025-07-30	19.0500	19.05000	19.0100	19.0100	-1.389%	1,593	+20.936%
2025-07-29	19.3400	19.34000	19.1656	19.2778	-0.476%	3,451	+19.256%
2025-07-28	19.8700	19.87000	19.0100	19.3700	+2.759%	10,761	+18.689%
2025-07-25	18.8500	18.85500	18.8500	18.8500	0.000%	3,041	+21.963%
2025-07-24	18.8500	19.00000	18.7900	18.8500	-0.528%	5,517	+21.963%
2025-07-23	18.7753	18.98000	18.6800	18.9500	+0.905%	15,345	+21.319%
2025-07-22	18.7800	18.89500	18.7000	18.7800	-0.897%	4,676	+22.417%
2025-07-21	18.8200	18.95000	18.7900	18.9500	+1.603%	4,196	+21.319%
2025-07-18	18.8000	18.87000	18.6500	18.6511	+0.006%	24,817	+23.264%
2025-07-17	18.6000	18.90000	18.6000	18.6500	-0.267%	207,574	+23.271%
2025-07-16	18.5700	18.87120	18.5700	18.7000	-0.054%	1,245	+22.941%
2025-07-15	18.9800	18.98000	18.7101	18.7101	-0.266%	1,117	+22.875%
2025-07-14	18.8000	19.00000	18.7600	18.7600	+0.482%	4,736	+22.548%
2025-07-11	18.6800	18.69000	18.6700	18.6700	-0.639%	2,559	+23.139%
2025-07-10	18.7850	18.79000	18.6666	18.7900	+0.535%	11,538	+22.352%
2025-07-09	18.5400	18.69000	18.5400	18.6900	+0.646%	570	+23.007%
2025-07-08	18.3700	18.93000	18.3700	18.5700	+0.108%	3,926	+23.802%
2025-07-07	18.6500	18.79720	18.5300	18.5500	+1.255%	5,102	+23.935%
2025-07-03	18.5000	18.50000	18.3200	18.3200	-0.597%	19,105	+25.491%
2025-07-02	18.5300	18.53000	18.4300	18.4300	+0.163%	1,572	+24.742%
2025-07-01	18.6900	18.69000	18.3800	18.4000	+0.109%	2,930	+24.946%
2025-06-30	18.4800	18.48000	18.3700	18.3800	-1.368%	2,818	+25.082%
2025-06-27	18.3900	18.70000	18.3900	18.6350	+0.839%	4,247	+23.370%
2025-06-26	18.6000	18.60000	18.3600	18.4800	-0.485%	1,989	+24.405%
2025-06-25	18.4300	18.69500	18.4300	18.5700	+0.378%	1,427	+23.802%
2025-06-24	18.5000	18.71550	18.3698	18.5000	0.000%	5,613	+24.270%
2025-06-23	18.4200	18.60000	18.4200	18.5000	-0.162%	3,733	+24.270%
2025-06-20	18.4696	18.77000	18.4696	18.5300	+0.816%	5,002	+24.069%
2025-06-18	18.3800	18.38000	18.3800	18.3800	+0.328%	1,136	+25.082%
2025-06-17	18.2200	18.55000	18.2200	18.3200	+0.549%	3,458	+25.491%
2025-06-16	18.2200	18.22000	18.2200	18.2200	+0.110%	1,747	+26.180%
2025-06-13	18.2000	18.20000	18.2000	18.2000	-0.165%	620	+26.319%
2025-06-12	18.3555	18.35550	18.2300	18.2300	-0.164%	1,287	+26.111%
2025-06-11	18.3000	18.49000	18.2550	18.2600	-0.219%	10,520	+25.904%
2025-06-10	18.2201	18.30000	18.2200	18.3000	+0.549%	1,488	+25.628%
2025-06-09	18.1700	18.40000	18.1700	18.2000	+0.719%	5,655	+26.319%
2025-06-06	18.4400	18.44000	17.9800	18.0700	-0.714%	19,787	+27.227%
2025-06-05	18.2000	18.20000	18.2000	18.2000	0.000%	742	+26.319%
2025-06-04	18.2300	18.31000	18.2000	18.2000	-0.110%	2,271	+26.319%
2025-06-03	18.2100	18.26000	18.2100	18.2200	-0.164%	3,949	+26.180%
2025-06-02	18.1000	18.63000	18.1000	18.2500	+0.829%	10,613	+25.973%
2025-05-30	18.1850	18.18500	18.1000	18.1000	+0.388%	3,668	+27.017%
2025-05-29	18.0000	18.03000	18.0000	18.0300	+0.614%	4,834	+27.510%
2025-05-28	18.0000	18.01000	17.9000	17.9200	+0.280%	8,215	+28.292%
2025-05-27	18.1716	18.19500	17.8600	17.8700	-2.456%	38,296	+28.651%
2025-05-23	18.5200	18.52000	18.2500	18.3200	-1.346%	11,602	+25.491%
2025-05-22	18.8700	18.87000	18.5300	18.5700	+0.108%	3,165	+23.802%
2025-05-21	18.5300	19.00000	18.5300	18.5500	+0.108%	2,985	+23.935%
2025-05-20	18.5000	18.75500	18.5000	18.5300	+0.054%	3,915	+24.069%
2025-05-19	18.5200	18.80000	18.5200	18.5200	0.000%	6,220	+24.136%
2025-05-16	18.5000	18.52000	18.5000	18.5200	+0.108%	4,389	+24.136%
2025-05-15	18.5000	18.64000	18.5000	18.5000	0.000%	6,807	+24.270%
2025-05-14	18.6700	18.67000	18.5000	18.5000	-1.438%	4,530	+24.270%
2025-05-13	18.4871	18.77000	18.4500	18.7700	+1.734%	23,528	+22.483%
2025-05-12	18.4500	18.45020	18.4500	18.4500	0.000%	6,164	+24.607%
2025-05-09	18.4500	18.50500	18.4500	18.4500	-0.054%	1,614	+24.607%
2025-05-08	18.4200	18.53000	18.4150	18.4600	+0.490%	12,483	+24.540%
2025-05-07	18.3900	18.67000	18.3700	18.3700	0.000%	7,023	+25.150%
2025-05-06	18.5300	18.67780	18.3700	18.3700	0.000%	2,447	+25.150%
2025-05-05	18.3600	18.55000	18.3600	18.3700	+0.934%	11,312	+25.150%
2025-05-02	18.1000	18.22000	17.7500	18.2000	+0.552%	4,905	+26.319%
2025-05-01	18.4600	18.52000	18.0300	18.1000	-1.416%	4,394	+27.017%
2025-04-30	18.4500	18.45000	18.3600	18.3600	-1.237%	5,251	+25.218%
2025-04-29	18.4800	18.59000	18.4800	18.5900	+0.108%	3,496	+23.669%
2025-04-28	18.5000	18.58000	18.3100	18.5700	-0.161%	5,158	+23.802%
2025-04-25	18.6300	18.63000	18.2750	18.6000	-0.215%	4,768	+23.602%
2025-04-24	18.6600	18.66000	18.4800	18.6400	+0.161%	4,836	+23.337%
2025-04-23	18.4700	18.68000	18.2100	18.6100	+1.086%	9,278	+23.536%
2025-04-22	18.1900	18.46000	18.1900	18.4100	+2.108%	11,637	+24.878%
2025-04-21	18.4200	18.42000	18.0300	18.0300	-2.011%	4,622	+27.510%
2025-04-17	17.8900	18.68000	17.8900	18.4000	+2.507%	11,191	+24.946%
2025-04-16	17.9700	18.07000	17.8200	17.9500	+0.843%	11,949	+28.078%
2025-04-15	17.8200	18.20500	17.7900	17.8000	+0.793%	8,142	+29.157%
2025-04-14	17.6400	18.04000	17.5850	17.6600	+0.914%	9,973	+30.181%
2025-04-11	17.5100	17.76500	17.5000	17.5000	0.000%	11,138	+31.371%
2025-04-10	17.7000	17.98000	17.5000	17.5000	-1.130%	7,966	+31.371%
2025-04-09	17.5000	17.91000	17.5000	17.7000	+0.970%	19,404	+29.887%
2025-04-08	17.7700	17.90950	17.5000	17.5300	+0.171%	12,593	+31.147%
2025-04-07	17.0900	17.81000	17.0900	17.5000	-0.114%	22,885	+31.371%
2025-04-04	17.6200	17.75000	17.0000	17.5200	-0.228%	36,632	+31.221%
2025-04-03	17.7500	17.92000	17.5600	17.5600	-2.715%	14,432	+30.923%
2025-04-02	17.8300	18.05000	17.8240	18.0500	+1.234%	15,229	+27.368%
2025-04-01	17.8100	17.87000	17.7500	17.8300	+0.394%	31,038	+28.940%
2025-03-31	17.6700	17.98000	17.6600	17.7600	+0.056%	5,957	+29.448%
2025-03-28	17.9100	17.92000	17.7500	17.7500	-0.169%	32,115	+29.521%
2025-03-27	17.8200	17.94000	17.7800	17.7800	-0.392%	12,162	+29.303%
2025-03-26	17.8500	18.00000	17.8300	17.8500	+1.305%	4,808	+28.796%
2025-03-25	17.7500	17.82500	17.6200	17.6200	-0.564%	5,913	+30.477%
2025-03-24	18.1000	18.18000	17.6600	17.7200	-1.937%	6,794	+29.740%
2025-03-21	17.7600	18.20500	17.7500	18.0700	+1.688%	20,929	+27.227%
2025-03-20	17.7500	18.10000	17.7500	17.7700	-0.169%	14,689	+29.375%
2025-03-19	17.7700	18.35000	17.7500	17.8000	0.000%	31,391	+29.157%
2025-03-18	17.9400	18.48000	17.6650	17.8000	0.000%	37,095	+29.157%
2025-03-17	17.4300	18.01000	17.4000	17.8000	+1.889%	42,076	+29.157%
2025-03-14	17.6600	18.05000	17.1800	17.4700	-2.019%	32,316	+31.597%
2025-03-13	18.6500	18.67000	17.8300	17.8300	-10.357%	41,089	+28.940%
2025-03-12	19.9300	20.21000	19.6600	19.8900	+0.964%	82,204	+15.586%
2025-03-11	19.8900	19.94000	19.4700	19.7000	-0.152%	21,100	+16.701%
2025-03-10	20.4800	20.48000	19.7300	19.7300	-0.354%	20,071	+16.523%
2025-03-07	20.5000	20.50000	19.7900	19.8000	-0.402%	19,854	+16.111%
2025-03-06	19.8600	20.20000	19.8600	19.8800	+0.607%	14,291	+15.644%
2025-03-05	19.6200	20.00000	19.3800	19.7600	+0.816%	49,005	+16.346%
2025-03-04	19.4950	19.71000	18.6637	19.6000	-0.860%	7,931	+17.296%
2025-03-03	20.0000	20.00000	19.7000	19.7700	+0.152%	11,093	+16.287%
2025-02-28	19.2400	19.74000	19.0000	19.7400	+4.444%	40,748	+16.464%
2025-02-27	18.7900	18.95000	18.7900	18.9000	+1.070%	1,214	+21.640%
2025-02-26	18.6000	18.71000	18.6000	18.7000	+0.754%	12,284	+22.941%
2025-02-25	18.7500	18.88000	18.5600	18.5600	-1.013%	4,317	+23.869%
2025-02-24	18.7200	18.90000	18.7200	18.7500	+0.107%	2,666	+22.613%
2025-02-21	18.7650	18.83000	18.7200	18.7300	-0.107%	6,049	+22.744%
2025-02-20	19.0000	19.00000	18.6000	18.7500	-1.884%	14,649	+22.613%
2025-02-19	18.5688	19.11000	18.5300	19.1100	+1.379%	18,411	+20.304%
2025-02-18	18.5000	18.93000	18.5000	18.8500	+1.727%	21,885	+21.963%
2025-02-14	18.3400	18.54000	18.3400	18.5300	+0.543%	5,879	+24.069%
2025-02-13	18.4063	18.59500	18.3423	18.4300	-0.108%	6,780	+24.742%
2025-02-12	18.3900	18.62000	18.3900	18.4500	+0.217%	8,300	+24.607%
2025-02-11	18.1500	18.53000	18.1500	18.4100	+1.433%	43,870	+24.878%
2025-02-10	18.2100	18.31000	18.1500	18.1500	-0.275%	9,224	+26.667%
2025-02-07	18.1000	18.20000	18.1000	18.2000	-0.274%	2,051	+26.319%
2025-02-06	18.3000	18.30000	18.2050	18.2500	-0.545%	11,131	+25.973%
2025-02-05	18.3000	18.37500	18.2900	18.3500	+0.328%	25,502	+25.286%
2025-02-04	18.2000	18.30000	18.2000	18.2900	+0.219%	10,429	+25.697%
2025-02-03	18.3900	18.45000	18.1800	18.2500	0.000%	14,935	+25.973%
2025-01-31	18.5200	18.52000	18.1750	18.2500	-1.030%	22,500	+25.973%
2025-01-30	18.3500	18.45000	18.3500	18.4400	+0.600%	6,403	+24.675%
2025-01-29	18.3800	18.44000	18.3300	18.3300	-0.272%	7,064	+25.423%
2025-01-28	18.4340	18.49000	18.3800	18.3800	-1.076%	4,869	+25.082%
2025-01-27	18.9512	18.95120	18.5700	18.5800	+0.705%	3,056	+23.735%
2025-01-24	18.4200	18.70000	18.2850	18.4500	+0.381%	13,375	+24.607%
2025-01-23	18.4700	18.48010	18.1000	18.3800	0.000%	13,562	+25.082%

.dark-mode .Wl94xG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wl94xG{ color: #333333; background-color: white; border: 2px solid #333333; }AFBIAffinity Bancshares, Inc. Common Stock (MD)stock NASDAQ

AFBI
Affinity Bancshares, Inc. Common Stock (MD)
stock NASDAQ