Singapore markets close in 2 hours 56 minutes
Straits Times Index
3,279.31 -13.82 (-0.42%) Nikkei
37,639.02 -821.06 (-2.13%) Hang Seng
17,240.95 +39.68 (+0.23%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,208.96 -2,500.93 (-3.75%) CMC Crypto 200
1,391.83 +9.26 (+0.67%)
Affinity Bancshares, Inc. (AFBI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 16.79 | 16.79 | 16.55 | 16.55 | 16.55 | 300 |
| 23 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 300 |
| 22 Apr 2024 | 16.52 | 16.52 | 16.50 | 16.50 | 16.50 | 1,200 |
| 19 Apr 2024 | 16.74 | 16.90 | 16.60 | 16.60 | 16.60 | 6,100 |
| 18 Apr 2024 | 16.68 | 16.87 | 16.68 | 16.75 | 16.75 | 3,900 |
| 17 Apr 2024 | 16.69 | 16.69 | 16.51 | 16.69 | 16.69 | 5,900 |
| 16 Apr 2024 | 16.48 | 16.50 | 16.26 | 16.50 | 16.50 | 800 |
| 15 Apr 2024 | 16.69 | 16.69 | 16.47 | 16.49 | 16.49 | 500 |
| 12 Apr 2024 | 16.26 | 16.71 | 16.12 | 16.71 | 16.71 | 6,500 |
| 11 Apr 2024 | 16.39 | 16.51 | 16.35 | 16.40 | 16.40 | 13,000 |
| 10 Apr 2024 | 16.38 | 16.44 | 16.10 | 16.10 | 16.10 | 6,500 |
| 09 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 700 |
| 08 Apr 2024 | 16.12 | 16.12 | 15.98 | 16.08 | 16.08 | 10,100 |
| 05 Apr 2024 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | 700 |
| 04 Apr 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 10,500 |
| 03 Apr 2024 | 16.36 | 16.36 | 14.93 | 15.86 | 15.86 | 17,200 |
| 02 Apr 2024 | 16.87 | 16.90 | 16.78 | 16.78 | 16.78 | 1,400 |
| 01 Apr 2024 | 16.54 | 16.70 | 16.01 | 16.48 | 16.48 | 17,200 |
| 28 Mar 2024 | 16.78 | 16.92 | 16.51 | 16.55 | 16.55 | 12,600 |
| 27 Mar 2024 | 16.51 | 16.69 | 16.44 | 16.69 | 16.69 | 7,300 |
| 26 Mar 2024 | 16.44 | 16.70 | 16.44 | 16.51 | 16.51 | 3,700 |
| 25 Mar 2024 | 16.73 | 16.90 | 16.44 | 16.51 | 16.51 | 6,800 |
| 22 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 300 |
| 21 Mar 2024 | 16.53 | 16.53 | 16.52 | 16.52 | 16.52 | 600 |
| 20 Mar 2024 | 16.51 | 16.72 | 16.51 | 16.55 | 16.55 | 3,300 |
| 19 Mar 2024 | 16.70 | 16.93 | 16.55 | 16.55 | 16.55 | 6,000 |
| 18 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,000 |
| 15 Mar 2024 | 16.65 | 16.90 | 16.51 | 16.90 | 16.90 | 2,800 |
| 14 Mar 2024 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | 1,500 |
| 13 Mar 2024 | 16.75 | 16.98 | 16.56 | 16.56 | 16.56 | 3,400 |
| 12 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 11 Mar 2024 | 16.50 | 16.51 | 16.50 | 16.51 | 16.51 | 1,100 |
| 08 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 500 |
| 07 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 06 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 05 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 04 Mar 2024 | 16.84 | 16.85 | 16.50 | 16.51 | 16.51 | 1,700 |
| 01 Mar 2024 | 16.51 | 16.60 | 16.50 | 16.50 | 16.50 | 2,900 |
| 29 Feb 2024 | 16.65 | 16.70 | 16.65 | 16.70 | 16.70 | 6,100 |
| 28 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 Feb 2024 | 16.50 | 16.67 | 16.50 | 16.50 | 16.50 | 1,900 |
| 26 Feb 2024 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | 900 |
| 23 Feb 2024 | 16.53 | 16.85 | 16.51 | 16.51 | 16.51 | 4,400 |
| 22 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 21 Feb 2024 | 16.51 | 16.55 | 16.43 | 16.43 | 16.43 | 3,400 |
| 20 Feb 2024 | 16.96 | 17.00 | 16.52 | 16.52 | 16.52 | 5,600 |
| 16 Feb 2024 | 16.51 | 17.00 | 16.40 | 16.40 | 16.40 | 10,300 |
| 15 Feb 2024 | 16.51 | 16.60 | 16.50 | 16.51 | 16.51 | 1,300 |
| 14 Feb 2024 | 16.67 | 17.15 | 16.50 | 17.15 | 17.15 | 800 |
| 13 Feb 2024 | 16.56 | 16.56 | 16.51 | 16.51 | 16.51 | 800 |
| 12 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 700 |
| 09 Feb 2024 | 16.60 | 17.00 | 16.52 | 16.79 | 16.79 | 1,900 |
| 08 Feb 2024 | 16.28 | 16.94 | 16.28 | 16.94 | 16.94 | 5,300 |
| 07 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 300 |
| 06 Feb 2024 | 16.53 | 16.75 | 16.11 | 16.51 | 16.51 | 18,400 |
| 05 Feb 2024 | 16.52 | 16.52 | 16.11 | 16.50 | 16.50 | 1,600 |
| 02 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 400 |
| 01 Feb 2024 | 16.70 | 16.70 | 16.11 | 16.31 | 16.31 | 3,900 |
| 31 Jan 2024 | 16.63 | 16.73 | 16.50 | 16.73 | 16.73 | 1,500 |
| 30 Jan 2024 | 16.87 | 16.87 | 16.75 | 16.75 | 16.75 | 1,800 |
| 29 Jan 2024 | 16.94 | 16.94 | 16.81 | 16.81 | 16.81 | 800 |
| 26 Jan 2024 | 16.93 | 17.08 | 16.91 | 16.93 | 16.93 | 6,600 |
| 25 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 700 |
| 24 Jan 2024 | 16.58 | 16.58 | 16.26 | 16.50 | 16.50 | 800 |
| 23 Jan 2024 | 16.70 | 16.70 | 16.23 | 16.23 | 16.23 | 3,100 |
| 22 Jan 2024 | 16.30 | 16.36 | 16.29 | 16.36 | 16.36 | 3,000 |
| 19 Jan 2024 | 16.44 | 16.50 | 16.10 | 16.10 | 16.10 | 3,700 |
| 18 Jan 2024 | 16.00 | 16.43 | 15.76 | 16.01 | 16.01 | 2,400 |
| 17 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 4,500 |
| 16 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 12 Jan 2024 | 15.61 | 16.16 | 15.61 | 15.65 | 15.65 | 800 |
| 11 Jan 2024 | 16.09 | 16.25 | 16.01 | 16.01 | 16.01 | 6,900 |
| 10 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 09 Jan 2024 | 15.81 | 15.81 | 15.52 | 15.61 | 15.61 | 1,700 |
| 08 Jan 2024 | 16.00 | 16.10 | 15.97 | 16.10 | 16.10 | 3,600 |
| 05 Jan 2024 | 16.15 | 16.15 | 15.83 | 16.10 | 16.10 | 3,500 |
| 04 Jan 2024 | 16.05 | 16.15 | 15.53 | 16.15 | 16.15 | 7,800 |
| 03 Jan 2024 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 2,100 |
| 02 Jan 2024 | 15.75 | 16.03 | 15.73 | 16.03 | 16.03 | 9,600 |
| 29 Dec 2023 | 15.96 | 16.21 | 15.96 | 15.97 | 15.97 | 3,700 |
| 28 Dec 2023 | 16.34 | 16.35 | 15.94 | 16.11 | 16.11 | 7,500 |
| 27 Dec 2023 | 16.15 | 16.25 | 16.01 | 16.25 | 16.25 | 3,300 |
| 26 Dec 2023 | 15.51 | 16.36 | 15.51 | 16.36 | 16.36 | 2,900 |
| 22 Dec 2023 | 15.50 | 15.81 | 15.50 | 15.81 | 15.81 | 500 |
| 21 Dec 2023 | 15.53 | 16.00 | 15.52 | 16.00 | 16.00 | 5,300 |
| 20 Dec 2023 | 15.80 | 16.00 | 15.80 | 15.97 | 15.97 | 800 |
| 19 Dec 2023 | 15.31 | 16.08 | 15.31 | 16.08 | 16.08 | 3,300 |
| 18 Dec 2023 | 15.31 | 16.00 | 15.20 | 15.25 | 15.25 | 4,800 |
| 15 Dec 2023 | 15.00 | 16.08 | 15.00 | 16.08 | 16.08 | 23,400 |
| 14 Dec 2023 | 14.93 | 15.31 | 14.93 | 15.31 | 15.31 | 8,200 |
| 13 Dec 2023 | 15.08 | 15.25 | 15.00 | 15.00 | 15.00 | 3,800 |
| 12 Dec 2023 | 14.95 | 15.35 | 14.95 | 15.08 | 15.08 | 6,500 |
| 11 Dec 2023 | 14.99 | 15.10 | 14.99 | 15.10 | 15.10 | 2,900 |
| 08 Dec 2023 | 14.88 | 15.01 | 14.88 | 14.99 | 14.99 | 4,400 |
| 07 Dec 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 100 |
| 06 Dec 2023 | 14.97 | 14.97 | 14.70 | 14.70 | 14.70 | 900 |
| 05 Dec 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 04 Dec 2023 | 14.25 | 14.41 | 14.02 | 14.29 | 14.29 | 2,200 |
| 01 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 30 Nov 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.