Affinity Bancshares Inc Historical Data - AFBI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Affinity Bancshares Inc (AFBI)
Affinity Bancshares Inc (AFBI) Historical

Affinity Bancshares Inc (AFBI)

21.45

-0.05

( -0.23% )

Updated: 14:35:47

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0466417910448	21.44	21.58	21.29	4048	21.43833358	CS
4	0.13	0.609756097561	21.32	22.21	20.25	5955	21.49429958	CS
12	0.19	0.893697083725	21.26	22.21	20.25	6961	21.46830529	CS
26	4.37	25.5854800937	17.08	22.21	16.868	15944	21.02025565	CS
52	7.11	49.5815899582	14.34	22.21	14.02	9866	20.169814	CS
156	6.67	45.1285520974	14.78	22.21	11.29	7074	17.14484614	CS
260	10.7	99.5348837209	10.75	22.21	10.61	8969	15.02445345	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732145700	21.5	0	0.00	21.45	21.5	21.45	1181
1732059300	21.5	0.15	0.70	21.45	21.58	21.45	2408
1731972900	21.35	-0.14	-0.65	21.4	21.448	21.35	7511
1731713700	21.49	0.01	0.05	21.4	21.49	21.29	6128
1731627300	21.48	0.04	0.19	21.44	21.5	21.33	3013
1731540900	21.44	-0.06	-0.28	21.37	21.44	21	10743
1731454500	21.5	0.19	0.89	21.35	21.5	21.33	5996
1731368100	21.31	-0.03	-0.14	21.45	21.45	21.31	1993
1731108900	21.34	-0.06	-0.28	21.4	21.5479	21.34	9011
1731022500	21.4	-0.1	-0.47	21.49	21.575	21.4	7251
1730936100	21.5	-0.43	-1.96	21.855	21.855	21.4	15816
1730849700	21.93	0.53	2.48	21.39	22.21	21.3616	17321
1730763300	21.4	0.02	0.09	21.3	21.4	21.2564	2858
1730500500	21.38	-0.02	-0.09	21.4	21.4	21.2	1408
1730414100	21.4	0	0.00	21.3833	21.4	21.28	5672
1730327700	21.4	0.01	0.05	20.85	21.4	20.85	1850
1730241300	21.39	0.15	0.71	21.05	21.39	20.25	4600
1730154900	21.24	-0.14	-0.65	21.3	21.386	21.22	2354
1729895700	21.38	-0.01	-0.05	21.4	21.4	21.24	4592
1729809300	21.39	0.07	0.33	21.32	21.4	21.2553	7387
1729722900	21.32	-0.07	-0.33	21.39	21.39	21.3	1710
1729636500	21.39	0.14	0.66	21.25	21.4	21.25	5141
1729550100	21.25	0.04	0.19	21.22	21.38	21.22	8926
1729290900	21.21	-0.07	-0.33	21.39	21.4	21.21	7598
1729204500	21.28	-0.17	-0.79	21.4	21.46	21.17	16499
1729118100	21.45	0.02	0.09	21.4	21.47	21.4	9659
1729031700	21.43	0.03	0.14	21.4	21.47	21.4	8443
1728945300	21.4	-0.03	-0.14	21.41	21.43	21.39	6642
1728686100	21.43	0	0.00	21.43	21.43	21.38	2514
1728599700	21.43	0.05	0.23	21.44	21.44	21.36	4162
1728513300	21.38	-0.02	-0.09	21.38	21.41	21.36	2799
1728426900	21.4	-0.03	-0.14	21.41	21.47	21.3401	7680
1728340500	21.43	-0.04	-0.19	21.41	21.44	21.3	6017
1728081300	21.47	0.04	0.19	21.385	21.48	21.2074	7906
1727994900	21.43	-0.05	-0.23	21.4	21.48	21.35	13992
1727908500	21.48	0	0.00	21.53	21.53	21.408	6470
1727822100	21.48	0.07	0.33	21.45	21.49	21.4	4165
1727735520	21.41	-0.04	-0.19	21.49	21.49	21.4	6964
1727476500	21.45	-0.01	-0.05	21.4	21.53	21.4	11688
1727390100	21.46	-0.09	-0.42	21.48	21.555	21.42	2746
1727303700	21.55	0.08	0.37	21.55	21.615	21.4744	1961
1727217300	21.47	-0.08	-0.37	21.66	21.67	21.46	5959
1727130900	21.55	-0.3	-1.37	21.79	21.79	21.46	7285
1726871700	21.85	0.32	1.49	21.4101	21.85	21.4101	28750
1726785300	21.53	0.08	0.37	21.52	21.54	21.36	14233
1726698900	21.45	-0.06	-0.28	21.52	21.52	21.37	3887
1726612500	21.51	-0.03	-0.14	21.54	21.55	21.51	3246
1726526100	21.54	0.03	0.14	21.51	21.54	21.51	2731
1726266900	21.51	0.03	0.14	21.44	21.6	21.44	5678
1726180500	21.48	0.05	0.23	21.44	21.48	21.41	5844
1726094100	21.43	-0.02	-0.09	21.43	21.43	21.4	13352
1726007700	21.45	0	0.00	21.4483	21.45	21.42	6234
1725921300	21.45	0.04	0.19	21.43	21.49	21.4263	5306
1725662100	21.41	0.04	0.19	21.37	21.5	21.36	16387
1725575700	21.37	0.03	0.14	21.335	21.405	21.31	12749
1725489300	21.34	0.03	0.14	21.31	21.34	21.31	6569
1725402900	21.31	-0.03	-0.14	21.32	21.32	21.3	3249
1725057300	21.34	0.06	0.28	21.26	21.34	21.26	2646
1724970900	21.28	-0.05	-0.23	21.26	21.34	21.26	3839
1724884500	21.33	-0.01	-0.05	21.29	21.33	21.29	3316
1724798100	21.34	0	0.00	21.34	21.34	21.21	5458
1724711700	21.34	0.03	0.14	21.23	21.34	21.2	9351
1724452500	21.31	0.09	0.42	21.22	21.31	21.182	8250
1724366100	21.22	-0.01	-0.05	21.23	21.23	21.17	3793
1724279700	21.23	0	0.00	21.22	21.23	21.14	10908

Affinity Bancshares

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions