MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFBI — Affinity Bancshares, Inc. Common Stock (MD)
NasdaqAffinity Bancshares, Inc. Common Stock (MD)
$23.00
+0.00(+0.00%)
- O
- 22.98
- H
- 23.00
- L
- 22.97
- V
- 11.22K
⏱️ End-of-day dataAs of Jul 31, 2026
Latest Close$23.00
Period Return+22.02%
Period High$23.00
Period Low$17.00
Avg Daily Volume10.8K
Total Trading Days365
AFBI — Historical OHLCV Price & Volume Table
Feb 18, 2025 — Jul 31, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | $22.98 | $23.00 | $22.97 | $23.00 | +$0.00 | +0.00% | 11,221 | $22.99 | $22.97 $23.00 |
| Jul 30, 2026 | $22.99 | $23.00 | $22.98 | $23.00 | +$0.02 | +0.07% | 14,526 | $22.99 | $22.98 $23.00 |
| Jul 29, 2026 | $22.99 | $22.99 | $22.98 | $22.99 | $-0.01 | -0.02% | 6,049 | $22.99 | $22.98 $22.99 |
| Jul 28, 2026 | $22.99 | $22.99 | $22.96 | $22.99 | +$0.01 | +0.04% | 15,063 | $22.98 | $22.96 $22.99 |
| Jul 27, 2026 | $22.95 | $22.98 | $22.94 | $22.98 | +$0.03 | +0.13% | 11,283 | $22.97 | $22.94 $22.98 |
| Jul 24, 2026 | $22.94 | $22.95 | $22.92 | $22.95 | +$0.01 | +0.04% | 13,653 | $22.94 | $22.92 $22.95 |
| Jul 23, 2026 | $22.90 | $22.97 | $22.90 | $22.94 | +$0.09 | +0.39% | 33,330 | $22.93 | $22.90 $22.97 |
| Jul 22, 2026 | $22.82 | $22.85 | $22.82 | $22.85 | +$0.02 | +0.09% | 4,834 | $22.85 | $22.82 $22.85 |
| Jul 21, 2026 | $22.78 | $22.85 | $22.78 | $22.83 | +$0.04 | +0.18% | 11,683 | $22.82 | $22.78 $22.85 |
| Jul 20, 2026 | $22.76 | $22.84 | $22.76 | $22.79 | +$0.05 | +0.22% | 132,159 | $22.81 | $22.76 $22.84 |
| Jul 17, 2026 | $22.70 | $22.74 | $22.70 | $22.74 | +$0.04 | +0.18% | 2,700 | $22.74 | $22.70 $22.74 |
| Jul 16, 2026 | $22.74 | $22.74 | $22.68 | $22.70 | +$0.04 | +0.18% | 5,200 | $22.70 | $22.68 $22.74 |
| Jul 15, 2026 | $22.65 | $22.68 | $22.65 | $22.66 | +$0.01 | +0.04% | 2,800 | $22.66 | $22.65 $22.68 |
| Jul 14, 2026 | $22.69 | $22.72 | $22.65 | $22.65 | $-0.03 | -0.13% | 2,700 | $22.65 | $22.65 $22.72 |
| Jul 13, 2026 | $22.63 | $22.68 | $22.63 | $22.68 | +$0.03 | +0.13% | 7,100 | $22.68 | $22.63 $22.68 |
| Jul 10, 2026 | $22.64 | $22.67 | $22.64 | $22.65 | $-0.01 | -0.04% | 4,400 | $22.65 | $22.64 $22.67 |
| Jul 9, 2026 | $22.62 | $22.66 | $22.61 | $22.66 | +$0.03 | +0.13% | 10,200 | $22.66 | $22.61 $22.66 |
| Jul 8, 2026 | $22.70 | $22.70 | $22.58 | $22.63 | +$0.00 | +0.00% | 16,300 | $22.63 | $22.58 $22.70 |
| Jul 7, 2026 | $22.74 | $22.74 | $22.58 | $22.63 | +$0.00 | +0.00% | 5,000 | $22.63 | $22.58 $22.74 |
| Jul 6, 2026 | $22.58 | $22.63 | $22.57 | $22.63 | +$0.05 | +0.22% | 13,700 | $22.63 | $22.57 $22.63 |
| Jul 2, 2026 | $22.60 | $22.60 | $22.55 | $22.58 | $-0.02 | -0.09% | 27,700 | $22.58 | $22.55 $22.60 |
| Jul 1, 2026 | $22.58 | $22.60 | $22.58 | $22.60 | +$0.00 | +0.00% | 4,100 | $22.60 | $22.58 $22.60 |
| Jun 30, 2026 | $22.56 | $22.60 | $22.56 | $22.60 | +$0.00 | +0.00% | 2,400 | $22.60 | $22.56 $22.60 |
| Jun 29, 2026 | $22.60 | $22.60 | $22.56 | $22.60 | +$0.00 | +0.00% | 5,500 | $22.60 | $22.56 $22.60 |
| Jun 26, 2026 | $22.56 | $22.60 | $22.56 | $22.60 | +$0.05 | +0.22% | 7,100 | $22.60 | $22.56 $22.60 |
| Jun 25, 2026 | $22.56 | $22.56 | $22.54 | $22.55 | $-0.04 | -0.18% | 10,800 | $22.55 | $22.54 $22.56 |
| Jun 24, 2026 | $22.52 | $22.59 | $22.52 | $22.59 | +$0.05 | +0.22% | 4,000 | $22.59 | $22.52 $22.59 |
| Jun 23, 2026 | $22.51 | $22.55 | $22.51 | $22.54 | +$0.03 | +0.11% | 12,900 | $22.54 | $22.51 $22.55 |
| Jun 22, 2026 | $22.52 | $22.52 | $22.51 | $22.52 | $-0.02 | -0.07% | 2,600 | $22.52 | $22.51 $22.52 |
| Jun 18, 2026 | $22.50 | $22.53 | $22.50 | $22.53 | +$0.03 | +0.13% | 4,400 | $22.53 | $22.50 $22.53 |