Affinity Bancshares Inc (AFBI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.253164556962 | 19.75 | 20.4 | 17.82 | 19892 | 19.77242115 | CS |
| 4 | 1.59 | 8.73146622735 | 18.21 | 20.4 | 17.82 | 15395 | 19.16780577 | CS |
| 12 | -2 | -9.17431192661 | 21.8 | 22.5 | 17 | 20256 | 18.58060073 | CS |
| 26 | -1.6483 | -7.6849913513 | 21.4483 | 22.5 | 17 | 12443 | 19.39605635 | CS |
| 52 | 3.01 | 17.927337701 | 16.79 | 22.5 | 14.925 | 13767 | 19.96668591 | CS |
| 156 | 4.78 | 31.8242343542 | 15.02 | 22.5 | 11.29 | 7751 | 17.69241047 | CS |
| 260 | 9.05 | 84.1860465116 | 10.75 | 22.5 | 10.61 | 9480 | 15.4630736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 19.8 | -0.08 | -0.40 | 20.5 | 20.5 | 19.79 | 19854 |
| 1741304100 | 19.88 | 0.12 | 0.61 | 19.86 | 20.2 | 19.85 | 14291 |
| 1741217700 | 19.76 | 0.16 | 0.82 | 19.66 | 20 | 19.38 | 49109 |
| 1741131300 | 19.6 | -0.17 | -0.86 | 19.79 | 19.79 | 18.6637 | 7931 |
| 1741044900 | 19.77 | 0.03 | 0.15 | 20 | 20 | 19.7 | 11093 |
| 1740785700 | 19.74 | 0.84 | 4.44 | 19.24 | 19.74 | 19 | 40748 |
| 1740699300 | 18.9 | 0.2 | 1.07 | 18.72 | 18.95 | 18.72 | 1164 |
| 1740612900 | 18.7 | 0.14 | 0.75 | 18.56 | 18.71 | 18.56 | 12284 |
| 1740526500 | 18.56 | -0.19 | -1.01 | 18.82 | 18.88 | 18.56 | 4317 |
| 1740440100 | 18.75 | 0.02 | 0.11 | 18.72 | 18.9 | 18.72 | 2666 |
| 1740180900 | 18.73 | -0.02 | -0.11 | 18.85 | 18.85 | 18.72 | 6049 |
| 1740094500 | 18.75 | -0.36 | -1.88 | 19.17 | 19.17 | 18.6 | 14649 |
| 1740008100 | 19.11 | 0.26 | 1.38 | 18.84 | 19.11 | 18.53 | 18411 |
| 1739921700 | 18.85 | 0.32 | 1.73 | 18.5 | 18.93 | 18.5 | 21551 |
| 1739576100 | 18.53 | 0.1 | 0.54 | 18.34 | 18.54 | 18.34 | 5879 |
| 1739489700 | 18.43 | -0.02 | -0.11 | 18.46 | 18.595 | 18.3423 | 6780 |
| 1739403300 | 18.45 | 0.04 | 0.22 | 18.3 | 18.62 | 18.3 | 8300 |
| 1739316900 | 18.41 | 0.26 | 1.43 | 18.15 | 18.53 | 18.15 | 43870 |
| 1739230500 | 18.15 | -0.05 | -0.27 | 18.21 | 18.31 | 18.15 | 9224 |
| 1738971300 | 18.2 | -0.05 | -0.27 | 18.29 | 18.29 | 18.1 | 2051 |
| 1738884900 | 18.25 | -0.1 | -0.54 | 18.34 | 18.34 | 18.205 | 11131 |
| 1738798500 | 18.35 | 0.06 | 0.33 | 18.35 | 18.375 | 18.29 | 25502 |
| 1738712100 | 18.29 | 0.04 | 0.22 | 18.32 | 18.32 | 18.2 | 10429 |
| 1738625700 | 18.25 | 0 | 0.00 | 18.39 | 18.45 | 18.18 | 14935 |
| 1738366500 | 18.25 | -0.19 | -1.03 | 18.52 | 18.52 | 18.175 | 22500 |
| 1738280100 | 18.44 | 0.11 | 0.60 | 18.33 | 18.45 | 18.33 | 6403 |
| 1738193700 | 18.33 | -0.05 | -0.27 | 18.38 | 18.44 | 18.33 | 7064 |
| 1738107300 | 18.38 | -0.2 | -1.08 | 18.58 | 18.58 | 18.38 | 4869 |
| 1738020900 | 18.58 | 0.13 | 0.70 | 18.41 | 18.9512 | 18.41 | 3052 |
| 1737761700 | 18.45 | 0.07 | 0.38 | 18.42 | 18.7 | 18.285 | 13375 |
| 1737675300 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1737588900 | 18.38 | 0.32 | 1.77 | 18.06 | 18.5242 | 18.06 | 13782 |
| 1737502500 | 18.06 | -0.3 | -1.63 | 18.29 | 18.29 | 18.0197 | 19264 |
| 1737156900 | 18.36 | -0.13 | -0.70 | 18.45 | 18.53 | 18.18 | 13645 |
| 1737070500 | 18.49 | 0.49 | 2.72 | 17.98 | 18.49 | 17.98 | 17319 |
| 1736984100 | 18 | 0.45 | 2.56 | 17.68 | 18 | 17.6 | 20370 |
| 1736897700 | 17.55 | 0.1 | 0.57 | 17.5 | 17.66 | 17.48 | 43186 |
| 1736811300 | 17.45 | 0.01 | 0.06 | 17.56 | 17.56 | 17.45 | 27543 |
| 1736552100 | 17.44 | -0.21 | -1.19 | 17.65 | 17.7 | 17.41 | 113070 |
| 1736379300 | 17.65 | 0.13 | 0.74 | 17.59 | 17.72 | 17.57 | 15215 |
| 1736292900 | 17.52 | 0.01 | 0.06 | 17.55 | 17.74 | 17.47 | 38340 |
| 1736206500 | 17.51 | 0 | 0.00 | 17.5 | 17.82 | 17.3 | 49462 |
| 1735947300 | 17.51 | -0.04 | -0.23 | 17.6 | 17.93 | 17.39 | 42042 |
| 1735860900 | 17.55 | 0.05 | 0.29 | 17.39 | 18.14 | 17.31 | 37272 |
| 1735688100 | 17.5 | -4.3 | -19.72 | 17.35 | 17.6899 | 17 | 122455 |
| 1735601700 | 21.8 | 0 | 0.00 | 21.85 | 21.88 | 21.78 | 13279 |
| 1735342500 | 21.8 | -0.01 | -0.05 | 21.81 | 21.9142 | 21.8 | 5899 |
| 1735256100 | 21.81 | -0.05 | -0.23 | 21.9 | 21.94 | 21.81 | 4063 |
| 1735077840 | 21.86 | -0.09 | -0.41 | 21.96 | 21.98 | 21.8101 | 2798 |
| 1734996900 | 21.95 | -0.54 | -2.40 | 22.29 | 22.34 | 21.9 | 7547 |
| 1734737700 | 22.49 | 0.6 | 2.74 | 21.9 | 22.5 | 21.65 | 70840 |
| 1734651300 | 21.89 | 0.25 | 1.16 | 21.64 | 21.89 | 21.64 | 1497 |
| 1734564900 | 21.64 | -0.05 | -0.23 | 21.79 | 22.27 | 21.64 | 3423 |
| 1734478500 | 21.69 | 0.07 | 0.32 | 21.63 | 21.72 | 21.63 | 2608 |
| 1734392100 | 21.62 | -0.21 | -0.96 | 21.8 | 21.8 | 21.62 | 1600 |
| 1734132900 | 21.83 | 0.15 | 0.72 | 21.64 | 21.92 | 21.64 | 5251 |
| 1734046500 | 21.675 | -0.01 | -0.02 | 21.8 | 21.8 | 21.675 | 1114 |
| 1733960100 | 21.68 | -0.07 | -0.32 | 21.64 | 21.79 | 21.61 | 2008 |
| 1733873700 | 21.75 | -0.05 | -0.23 | 21.8 | 21.8 | 21.52 | 3919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
