Affinity Bancshares Inc (AFBI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0123 | 0.0579641847314 | 21.22 | 21.3 | 21.015 | 10876 | 21.26264864 | CS |
| 4 | 0.1223 | 0.579346281383 | 21.11 | 21.3 | 20.86 | 15748 | 21.13479382 | CS |
| 12 | 4.3223 | 25.5606150207 | 16.91 | 21.38 | 16.6 | 24683 | 20.73184826 | CS |
| 26 | 4.2823 | 25.2643067847 | 16.95 | 21.38 | 14.925 | 13328 | 20.07268257 | CS |
| 52 | 7.4823 | 54.4167272727 | 13.75 | 21.38 | 13.47 | 8872 | 18.73193469 | CS |
| 156 | 8.1823 | 62.6996168582 | 13.05 | 21.38 | 11.29 | 6673 | 16.3550782 | CS |
| 260 | 10.4823 | 97.5097674419 | 10.75 | 21.38 | 10.61 | 9059 | 14.4890742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 21.2323 | 0.07 | 0.34 | 21.22 | 21.24 | 21.16 | 4062 |
| 1721946900 | 21.1601 | 0.01 | 0.05 | 21.25 | 21.25 | 21.1601 | 1584 |
| 1721860500 | 21.15 | -0.15 | -0.70 | 21.17 | 21.25 | 21.015 | 6463 |
| 1721774100 | 21.3 | 0.07 | 0.33 | 21.12 | 21.3 | 21.12 | 33415 |
| 1721687700 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.205 | 8661 |
| 1721428500 | 21.23 | 0.08 | 0.38 | 21.23 | 21.23 | 21.09 | 5650 |
| 1721342100 | 21.15 | -0.02 | -0.09 | 21.14 | 21.22 | 21.07 | 5465 |
| 1721255700 | 21.17 | 0.17 | 0.81 | 21 | 21.21 | 21 | 5953 |
| 1721169300 | 21 | -0.05 | -0.24 | 21.08 | 21.0999 | 20.86 | 40655 |
| 1721082900 | 21.05 | -0.11 | -0.52 | 21.03 | 21.2 | 20.91 | 57128 |
| 1720823700 | 21.16 | -0.03 | -0.14 | 21.19 | 21.19 | 21 | 10922 |
| 1720737300 | 21.19 | 0.03 | 0.14 | 21.05 | 21.21 | 20.92 | 26757 |
| 1720650900 | 21.16 | 0.02 | 0.09 | 21.15 | 21.23 | 20.98 | 27531 |
| 1720564500 | 21.14 | 0.01 | 0.05 | 21.17 | 21.17 | 20.95 | 18394 |
| 1720478100 | 21.13 | -0.05 | -0.24 | 21.17 | 21.18 | 21.12 | 1763 |
| 1720218900 | 21.18 | 0.1 | 0.47 | 21.07 | 21.18 | 21.06 | 13060 |
| 1720040640 | 21.08 | -0.04 | -0.19 | 21.11 | 21.17 | 21.08 | 3040 |
| 1719959700 | 21.12 | 0.05 | 0.24 | 21.04 | 21.23 | 21.04 | 5036 |
| 1719873300 | 21.07 | -0.13 | -0.61 | 21.11 | 21.21 | 20.98 | 13166 |
| 1719614100 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1719527700 | 21.2 | 0.05 | 0.24 | 21.11 | 21.23 | 21.11 | 10820 |
| 1719441300 | 21.15 | -0.05 | -0.24 | 21.11 | 21.18 | 21.11 | 6867 |
| 1719354900 | 21.2 | -0.18 | -0.84 | 21.25 | 21.25 | 21 | 90572 |
| 1719268500 | 21.38 | 0.43 | 2.05 | 20.88 | 21.38 | 20.88 | 71754 |
| 1719009300 | 20.95 | -0.3 | -1.41 | 21 | 21.25 | 20.95 | 109975 |
| 1718922900 | 21.25 | 0.31 | 1.48 | 20.95 | 21.28 | 20.7101 | 90478 |
| 1718750100 | 20.94 | 0.24 | 1.16 | 20.66 | 21 | 20.66 | 87831 |
| 1718663700 | 20.7 | 0.02 | 0.10 | 20.7 | 20.7 | 20.65 | 20642 |
| 1718404500 | 20.68 | -0.02 | -0.10 | 20.58 | 20.7 | 20.58 | 4781 |
| 1718318100 | 20.7 | 0.04 | 0.19 | 20.52 | 20.7 | 20.52 | 7177 |
| 1718231700 | 20.66 | 0.04 | 0.19 | 20.6 | 20.75 | 20.6 | 16476 |
| 1718145300 | 20.62 | -0.04 | -0.19 | 20.53 | 20.66 | 20.53 | 1798 |
| 1718058900 | 20.66 | 0.04 | 0.19 | 20.52 | 20.66 | 20.52 | 6117 |
| 1717799700 | 20.62 | 0.04 | 0.19 | 20.58 | 20.62 | 20.55 | 10276 |
| 1717713300 | 20.58 | 0 | 0.00 | 20.51 | 20.58 | 20.51 | 17692 |
| 1717626900 | 20.58 | -0.02 | -0.10 | 20.58 | 20.605 | 20.56 | 35422 |
| 1717540500 | 20.6 | -0.01 | -0.05 | 20.61 | 20.66 | 20.57 | 92280 |
| 1717454100 | 20.61 | 0 | 0.00 | 20.65 | 20.65 | 20.6 | 137602 |
| 1717194900 | 20.61 | 3.66 | 21.56 | 20.9 | 20.93 | 20.45 | 226660 |
| 1717108500 | 16.955 | -0.29 | -1.69 | 17.24 | 17.2499 | 16.868 | 5725 |
| 1717022100 | 17.2461 | 0 | 0.01 | 17.29 | 17.29 | 17.02 | 510 |
| 1716935700 | 17.245 | 0.11 | 0.67 | 17.21 | 17.3 | 17.21 | 4821 |
| 1716590100 | 17.1308 | 0.02 | 0.12 | 17.1 | 17.1308 | 16.96 | 1850 |
| 1716503700 | 17.1101 | -0.09 | -0.52 | 17.11 | 17.32 | 17.11 | 7713 |
| 1716417300 | 17.2 | 0.12 | 0.70 | 16.99 | 17.2 | 16.99 | 2437 |
| 1716330900 | 17.08 | 0.07 | 0.41 | 17.08 | 17.08 | 17.01 | 572 |
| 1716244500 | 17.01 | 0.01 | 0.06 | 17.05 | 17.05 | 16.649999 | 5621 |
| 1715985300 | 17 | 0 | 0.00 | 17.0499 | 17.0499 | 16.8 | 6659 |
| 1715898900 | 17 | 0.05 | 0.29 | 17.05 | 17.09 | 17 | 2270 |
| 1715812500 | 16.95 | -0.09 | -0.53 | 17.02 | 17.0336 | 16.684999 | 2244 |
| 1715726100 | 17.04 | 0.12 | 0.71 | 16.76 | 17.2 | 16.76 | 3051 |
| 1715639700 | 16.92 | 0.02 | 0.12 | 16.9 | 16.93 | 16.649999 | 1538 |
| 1715380500 | 16.9 | 0.05 | 0.30 | 16.75 | 16.92 | 16.64 | 4995 |
| 1715294100 | 16.85 | -0.05 | -0.30 | 16.85 | 16.85 | 16.85 | 870 |
| 1715207700 | 16.9 | -0.02 | -0.12 | 16.9 | 16.9 | 16.88 | 226 |
| 1715121300 | 16.92 | 0.15 | 0.89 | 16.7501 | 16.92 | 16.75 | 4844 |
| 1715034900 | 16.77 | 0.07 | 0.42 | 16.81 | 16.81 | 16.6 | 6400 |
| 1714775700 | 16.7 | -0.1 | -0.60 | 16.91 | 16.92 | 16.62 | 1342 |
| 1714689300 | 16.8 | -0.01 | -0.06 | 16.84 | 16.9 | 16.704999 | 4542 |
| 1714602900 | 16.81 | 0.07 | 0.42 | 16.739999 | 16.81 | 16.68 | 3755 |
| 1714516500 | 16.739999 | -0.03 | -0.18 | 16.739999 | 16.739999 | 16.73 | 3710 |
| 1714430100 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.739999 | 2338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
