Affinity Bancshares

AFBI
🏛️ usa →
19.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.96 16.21 15.96 15.97 0.0M
2023-12-28 16.34 16.35 15.94 16.11 0.0M
2023-12-27 16.15 16.25 16.01 16.25 0.0M
2023-12-26 15.51 16.36 15.51 16.36 0.0M
2023-12-22 15.50 15.81 15.50 15.81 0.0M
2023-12-21 15.53 16.00 15.52 16.00 0.0M
2023-12-20 15.80 16.00 15.80 15.97 0.0M
2023-12-19 15.31 16.08 15.31 16.08 0.0M
2023-12-18 15.31 16.00 15.20 15.25 0.0M
2023-12-15 15.00 16.08 15.00 16.08 0.0M
2023-12-14 14.93 15.31 14.93 15.31 0.0M
2023-12-13 15.08 15.25 15.00 15.00 0.0M
2023-12-12 14.95 15.35 14.95 15.08 0.0M
2023-12-11 14.99 15.10 14.99 15.10 0.0M
2023-12-08 14.88 15.01 14.88 14.99 0.0M
2023-12-07 14.76 14.76 14.76 14.76 0.0M
2023-12-06 14.97 14.97 14.70 14.70 0.0M
2023-12-05 14.29 14.29 14.29 14.29 0.0M
2023-12-04 14.25 14.41 14.02 14.29 0.0M
2023-12-01 14.54 14.54 14.54 14.54 0.0M
2023-11-30 14.54 14.54 14.54 14.54 0.0M
2023-11-29 15.02 15.02 14.41 14.54 0.0M
2023-11-28 14.12 14.12 14.12 14.12 0.0M
2023-11-27 14.37 14.39 14.12 14.12 0.0M
2023-11-24 14.11 14.30 14.11 14.30 0.0M
2023-11-22 14.49 14.70 14.25 14.25 0.0M
2023-11-21 14.12 14.13 14.12 14.13 0.0M
2023-11-20 14.48 14.49 14.48 14.49 0.0M
2023-11-17 14.49 14.49 14.26 14.26 0.0M
2023-11-16 14.10 14.49 14.10 14.49 0.0M
2023-11-15 14.28 14.28 14.27 14.27 0.0M
2023-11-14 14.01 14.01 13.99 14.01 0.0M
2023-11-13 14.07 14.07 14.07 14.07 0.0M
2023-11-10 14.24 14.24 14.07 14.07 0.0M
2023-11-09 14.07 14.16 14.01 14.06 0.0M
2023-11-08 14.06 14.06 14.06 14.06 0.0M
2023-11-07 14.01 14.24 14.01 14.06 0.0M
2023-11-06 14.05 14.05 14.02 14.02 0.0M
2023-11-03 14.01 14.23 14.01 14.07 0.0M
2023-11-02 13.98 14.00 13.76 13.76 0.0M
2023-11-01 13.91 14.06 13.91 13.96 0.0M
2023-10-31 14.26 14.52 14.05 14.06 0.0M
2023-10-30 14.27 14.40 14.27 14.40 0.0M
2023-10-27 14.21 14.28 14.01 14.15 0.0M
2023-10-26 14.65 14.66 14.05 14.05 0.0M
2023-10-25 14.11 14.65 14.11 14.65 0.0M
2023-10-24 14.37 14.37 14.37 14.37 0.0M
2023-10-23 15.00 15.00 14.66 14.66 0.0M
2023-10-20 14.81 14.81 14.81 14.81 0.0M
2023-10-19 15.01 15.21 14.81 14.81 0.0M
2023-10-18 14.91 15.05 14.91 15.01 0.0M
2023-10-17 15.13 15.49 14.66 14.66 0.0M
2023-10-16 15.35 15.78 15.01 15.01 0.0M
2023-10-13 15.20 15.20 15.00 15.00 0.0M
2023-10-12 14.91 15.15 14.91 15.15 0.0M
2023-10-11 15.08 15.08 14.93 15.02 0.0M
2023-10-10 15.15 15.15 15.15 15.15 0.0M
2023-10-09 15.10 15.15 14.91 14.91 0.0M
2023-10-06 14.91 14.91 14.91 14.91 0.0M
2023-10-05 14.81 14.91 14.81 14.91 0.0M
2023-10-04 14.91 15.01 14.71 14.81 0.0M
2023-10-03 14.84 15.20 14.76 14.76 0.0M
2023-10-02 14.88 14.89 14.88 14.88 0.0M
2023-09-29 15.01 15.01 14.56 14.79 0.0M
2023-09-28 15.00 15.25 14.92 15.01 0.0M
2023-09-27 15.32 15.49 15.01 15.01 0.0M
2023-09-26 15.35 15.49 15.01 15.29 0.0M
2023-09-25 15.14 15.20 14.93 14.93 0.0M
2023-09-22 15.06 15.20 14.91 14.91 0.0M
2023-09-21 15.75 15.75 15.01 15.06 0.0M
2023-09-20 14.90 14.94 14.90 14.90 0.0M
2023-09-19 14.61 15.05 14.45 14.71 0.0M
2023-09-18 15.19 15.19 15.19 15.19 0.0M
2023-09-15 15.00 15.19 14.85 15.19 0.0M
2023-09-14 14.76 15.20 14.74 14.99 0.0M
2023-09-13 14.59 14.82 14.59 14.76 0.0M
2023-09-12 14.36 14.36 14.36 14.36 0.0M
2023-09-11 14.36 14.59 14.36 14.58 0.0M
2023-09-08 14.60 14.60 14.60 14.60 0.0M
2023-09-07 14.51 14.51 14.51 14.51 0.0M
2023-09-06 14.67 14.75 14.33 14.51 0.0M
2023-09-05 14.51 15.02 14.32 14.51 0.0M
2023-09-01 14.90 14.90 14.25 14.31 0.0M
2023-08-31 14.50 15.00 14.50 14.82 0.0M
2023-08-30 14.25 14.49 14.21 14.49 0.0M
2023-08-29 14.28 14.28 14.00 14.22 0.0M
2023-08-28 14.20 14.21 14.20 14.21 0.0M
2023-08-25 14.70 14.70 14.22 14.48 0.0M
2023-08-24 14.82 14.94 14.50 14.50 0.0M
2023-08-23 14.99 14.99 14.58 14.58 0.0M
2023-08-22 14.89 15.24 14.00 14.60 0.0M
2023-08-21 14.00 15.21 14.00 14.68 0.0M
2023-08-18 14.00 14.35 14.00 14.35 0.0M
2023-08-17 14.01 14.01 14.01 14.01 0.0M
2023-08-16 13.50 14.27 13.50 14.27 0.0M
2023-08-15 14.08 14.26 13.90 14.03 0.0M
2023-08-14 14.01 14.26 14.01 14.19 0.0M
2023-08-11 13.90 13.90 13.90 13.90 0.0M
2023-08-10 14.04 14.14 13.83 13.90 0.0M
2023-08-09 14.26 14.26 14.00 14.05 0.0M
2023-08-08 14.50 14.54 13.76 13.80 0.0M
2023-08-07 14.49 14.51 14.21 14.40 0.0M
2023-08-04 14.40 14.51 14.26 14.51 0.0M
2023-08-03 14.13 14.89 14.13 14.31 0.0M
2023-08-02 13.71 13.76 13.71 13.76 0.0M
2023-08-01 14.15 14.15 14.15 14.15 0.0M
2023-07-31 13.76 14.25 13.71 14.15 0.0M
2023-07-28 13.66 13.75 13.64 13.70 0.0M
2023-07-27 14.00 14.40 13.51 13.51 0.0M
2023-07-26 13.69 13.69 13.69 13.69 0.0M
2023-07-25 13.58 14.00 13.58 13.75 0.0M
2023-07-24 13.35 13.35 13.35 13.35 0.0M
2023-07-21 13.19 13.52 13.19 13.31 0.0M
2023-07-20 12.98 13.39 12.98 13.10 0.0M
2023-07-19 12.75 13.07 12.74 12.98 0.0M
2023-07-18 12.11 12.75 12.11 12.75 0.0M
2023-07-17 12.21 12.24 12.21 12.24 0.0M
2023-07-14 12.04 12.54 12.04 12.50 0.0M
2023-07-13 12.29 12.60 12.29 12.60 0.0M
2023-07-12 12.25 12.28 12.25 12.27 0.0M
2023-07-11 12.05 12.17 12.05 12.17 0.0M
2023-07-10 11.90 12.01 11.90 12.01 0.0M
2023-07-07 11.90 11.90 11.79 11.90 0.0M
2023-07-06 11.97 12.00 11.80 11.81 0.0M
2023-07-05 11.83 11.96 11.66 11.86 0.0M
2023-07-03 12.04 12.24 12.04 12.24 0.0M
2023-06-30 11.69 11.69 11.69 11.69 0.0M
2023-06-29 11.77 11.77 11.69 11.69 0.0M
2023-06-28 12.00 12.00 11.75 11.83 0.0M
2023-06-27 11.96 12.01 11.95 12.01 0.0M
2023-06-26 12.18 12.18 11.85 12.10 0.0M
2023-06-23 12.30 12.30 11.95 12.29 0.0M
2023-06-22 11.56 11.60 11.56 11.60 0.0M
2023-06-21 12.12 12.12 11.56 11.56 0.0M
2023-06-20 12.28 12.49 12.03 12.03 0.0M
2023-06-16 12.15 12.50 12.10 12.50 0.0M
2023-06-15 12.01 12.24 12.00 12.10 0.0M
2023-06-14 12.49 12.50 12.02 12.03 0.0M
2023-06-13 12.07 12.35 12.07 12.35 0.0M
2023-06-12 12.36 12.36 12.06 12.06 0.0M
2023-06-09 12.30 12.41 12.30 12.31 0.0M
2023-06-08 12.44 12.44 12.44 12.44 0.0M
2023-06-07 12.39 12.44 12.39 12.44 0.0M
2023-06-06 12.19 12.47 12.19 12.36 0.0M
2023-06-05 12.11 12.19 12.00 12.10 0.0M
2023-06-02 12.20 12.21 12.00 12.18 0.0M
2023-06-01 11.95 11.95 11.95 11.95 0.0M
2023-05-31 12.18 12.20 11.95 11.95 0.0M
2023-05-30 12.20 12.20 12.06 12.07 0.0M
2023-05-26 11.93 12.08 11.93 12.00 0.0M
2023-05-25 11.96 12.20 11.85 11.85 0.0M
2023-05-24 11.81 12.19 11.79 11.99 0.0M
2023-05-23 11.93 12.19 11.89 11.95 0.0M
2023-05-22 11.97 12.09 11.97 12.09 0.0M
2023-05-19 12.31 12.38 12.00 12.14 0.0M
2023-05-18 12.51 12.51 12.07 12.31 0.0M
2023-05-17 11.87 13.40 11.87 12.41 0.0M
2023-05-16 12.20 12.20 11.81 11.86 0.0M
2023-05-15 12.16 12.19 11.80 11.83 0.0M
2023-05-12 12.21 12.48 12.21 12.21 0.0M
2023-05-11 12.36 12.50 12.16 12.28 0.0M
2023-05-10 12.28 12.47 12.28 12.46 0.0M
2023-05-09 12.25 12.25 12.11 12.11 0.0M
2023-05-08 12.23 12.79 12.23 12.50 0.0M
2023-05-05 12.40 12.62 12.10 12.35 0.0M
2023-05-04 14.11 14.15 11.29 12.06 0.1M
2023-05-03 14.55 14.56 14.11 14.15 0.0M
2023-05-02 14.75 14.87 14.53 14.69 0.0M
2023-05-01 15.00 15.00 14.75 14.75 0.0M
2023-04-28 15.00 15.00 14.99 14.99 0.0M
2023-04-27 14.82 14.82 14.82 14.82 0.0M
2023-04-26 14.96 14.96 14.96 14.96 0.0M
2023-04-25 15.16 15.16 15.16 15.16 0.0M
2023-04-24 15.73 15.73 15.28 15.30 0.0M
2023-04-21 15.37 15.37 15.15 15.21 0.0M
2023-04-20 15.06 15.69 15.00 15.00 0.0M
2023-04-19 14.81 15.23 14.81 15.23 0.0M
2023-04-18 15.50 15.52 15.20 15.40 0.0M
2023-04-17 15.29 15.58 15.15 15.45 0.0M
2023-04-14 14.92 15.33 14.92 15.12 0.0M
2023-04-13 14.70 15.40 14.70 14.91 0.0M
2023-04-12 14.52 15.17 14.41 14.79 0.0M
2023-04-11 14.51 14.51 14.40 14.49 0.0M
2023-04-10 14.60 14.73 14.50 14.55 0.0M
2023-04-06 14.63 14.74 14.31 14.59 0.0M
2023-04-05 14.19 14.60 14.16 14.49 0.0M
2023-04-04 14.30 14.56 14.30 14.52 0.0M
2023-04-03 14.49 14.49 14.27 14.27 0.0M
2023-03-31 14.40 14.65 14.32 14.32 0.0M
2023-03-30 14.51 14.74 14.40 14.40 0.0M
2023-03-29 14.38 14.56 14.38 14.43 0.0M
2023-03-28 14.39 14.43 14.25 14.43 0.0M
2023-03-27 14.26 14.75 14.26 14.74 0.0M
2023-03-24 14.02 14.59 14.02 14.06 0.0M
2023-03-23 14.01 14.49 14.00 14.10 0.0M
2023-03-22 14.05 14.73 14.05 14.40 0.0M
2023-03-21 13.77 14.54 13.77 14.40 0.0M
2023-03-20 13.65 13.65 13.61 13.62 0.0M
2023-03-17 13.65 13.95 13.50 13.58 0.0M
2023-03-16 13.26 13.95 13.21 13.56 0.0M
2023-03-15 13.95 13.95 13.05 13.18 0.0M
2023-03-14 13.55 14.69 13.55 13.99 0.0M
2023-03-13 13.83 14.54 12.85 13.11 0.0M
2023-03-10 15.31 15.44 14.90 15.20 0.0M
2023-03-09 15.75 15.76 15.34 15.34 0.0M
2023-03-08 15.80 16.06 15.80 15.81 0.0M
2023-03-07 15.75 15.75 15.75 15.75 0.0M
2023-03-06 16.19 16.20 15.96 16.00 0.0M
2023-03-03 15.71 16.16 15.63 15.83 0.0M
2023-03-02 15.79 15.82 15.79 15.82 0.0M
2023-03-01 15.70 15.70 15.70 15.70 0.0M
2023-02-28 15.50 16.13 15.50 16.13 0.0M
2023-02-27 15.79 15.79 15.79 15.79 0.0M
2023-02-24 15.79 15.79 15.79 15.79 0.0M
2023-02-23 15.70 15.78 15.70 15.78 0.0M
2023-02-22 16.25 16.25 16.02 16.02 0.0M
2023-02-21 16.25 16.25 16.25 16.25 0.0M
2023-02-17 16.19 16.50 16.04 16.20 0.0M
2023-02-16 15.59 16.00 15.59 16.00 0.0M
2023-02-15 15.94 15.95 15.94 15.95 0.0M
2023-02-14 15.37 15.80 15.37 15.80 0.0M
2023-02-13 15.50 15.50 15.50 15.50 0.0M
2023-02-10 15.40 15.70 15.15 15.60 0.0M
2023-02-09 15.10 15.35 14.99 15.14 0.0M
2023-02-08 15.00 15.00 15.00 15.00 0.0M
2023-02-07 15.00 15.00 15.00 15.00 0.0M
2023-02-06 14.80 15.05 14.80 15.05 0.0M
2023-02-03 14.88 15.05 14.88 14.95 0.0M
2023-02-02 14.78 14.87 14.78 14.84 0.0M
2023-02-01 14.90 14.90 14.80 14.80 0.0M
2023-01-31 14.90 14.90 14.71 14.71 0.0M
2023-01-30 14.91 14.91 14.91 14.91 0.0M
2023-01-27 14.89 14.89 14.89 14.89 0.0M
2023-01-26 14.89 14.89 14.89 14.89 0.0M
2023-01-25 14.70 14.70 14.70 14.70 0.0M
2023-01-24 14.98 15.00 14.68 14.68 0.0M
2023-01-23 14.95 15.00 14.95 15.00 0.0M
2023-01-20 14.95 14.95 14.95 14.95 0.0M
2023-01-19 14.61 14.95 14.61 14.95 0.0M
2023-01-18 14.93 14.93 14.93 14.93 0.0M
2023-01-17 14.93 14.93 14.93 14.93 0.0M
2023-01-13 15.00 15.00 15.00 15.00 0.0M
2023-01-12 15.00 15.00 15.00 15.00 0.0M
2023-01-11 14.85 15.00 14.85 15.00 0.0M
2023-01-10 14.88 14.98 14.88 14.98 0.0M
2023-01-09 15.00 15.00 15.00 15.00 0.0M
2023-01-06 14.95 14.97 14.77 14.85 0.0M
2023-01-05 14.96 14.96 14.65 14.71 0.0M
2023-01-04 14.52 14.71 14.17 14.52 0.0M
2023-01-03 14.85 14.85 14.79 14.79 0.0M