NasdaqCM - Delayed Quote • USD
Affinity Bancshares, Inc. (AFBI)
At close: May 17 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 6,800 |
May 16, 2024 | 17.09 | 17.09 | 17.00 | 17.00 | 17.00 | 2,300 |
May 15, 2024 | 17.03 | 17.03 | 16.68 | 16.95 | 16.95 | 2,200 |
May 14, 2024 | 16.98 | 17.20 | 16.98 | 17.04 | 17.04 | 3,100 |
May 13, 2024 | 16.90 | 16.93 | 16.65 | 16.92 | 16.92 | 1,500 |
May 10, 2024 | 16.64 | 16.92 | 16.64 | 16.90 | 16.90 | 5,000 |
May 9, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 900 |
May 8, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 200 |
May 7, 2024 | 16.75 | 16.92 | 16.75 | 16.92 | 16.92 | 4,800 |
May 6, 2024 | 16.60 | 16.77 | 16.60 | 16.77 | 16.77 | 6,400 |
May 3, 2024 | 16.91 | 16.91 | 16.62 | 16.70 | 16.70 | 1,300 |
May 2, 2024 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 4,500 |
May 1, 2024 | 16.74 | 16.81 | 16.68 | 16.81 | 16.81 | 3,800 |
Apr 30, 2024 | 16.74 | 16.74 | 16.73 | 16.74 | 16.74 | 3,700 |
Apr 29, 2024 | 16.76 | 16.77 | 16.74 | 16.77 | 16.77 | 2,300 |
Apr 26, 2024 | 16.55 | 16.80 | 16.55 | 16.77 | 16.77 | 6,100 |
Apr 25, 2024 | 16.70 | 16.88 | 16.56 | 16.88 | 16.88 | 2,600 |
Apr 24, 2024 | 16.79 | 16.79 | 16.55 | 16.55 | 16.55 | 300 |
Apr 23, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 300 |
Apr 22, 2024 | 16.52 | 16.52 | 16.50 | 16.50 | 16.50 | 1,200 |
Apr 19, 2024 | 16.74 | 16.90 | 16.60 | 16.60 | 16.60 | 6,100 |
Apr 18, 2024 | 16.68 | 16.87 | 16.68 | 16.75 | 16.75 | 3,900 |
Apr 17, 2024 | 16.69 | 16.69 | 16.51 | 16.69 | 16.69 | 5,900 |
Apr 16, 2024 | 16.48 | 16.50 | 16.26 | 16.50 | 16.50 | 800 |
Apr 15, 2024 | 16.69 | 16.69 | 16.47 | 16.49 | 16.49 | 500 |
Apr 12, 2024 | 16.26 | 16.71 | 16.12 | 16.71 | 16.71 | 6,500 |
Apr 11, 2024 | 16.39 | 16.51 | 16.35 | 16.40 | 16.40 | 13,000 |
Apr 10, 2024 | 16.38 | 16.44 | 16.10 | 16.10 | 16.10 | 6,500 |
Apr 9, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 700 |
Apr 8, 2024 | 16.12 | 16.12 | 15.98 | 16.08 | 16.08 | 10,100 |
Apr 5, 2024 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | 700 |
Apr 4, 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 10,500 |
Apr 3, 2024 | 16.36 | 16.36 | 14.93 | 15.86 | 15.86 | 17,200 |
Apr 2, 2024 | 16.87 | 16.90 | 16.78 | 16.78 | 16.78 | 1,400 |
Apr 1, 2024 | 16.54 | 16.70 | 16.01 | 16.48 | 16.48 | 17,200 |
Mar 28, 2024 | 16.78 | 16.92 | 16.51 | 16.55 | 16.55 | 12,600 |
Mar 27, 2024 | 16.51 | 16.69 | 16.44 | 16.69 | 16.69 | 7,300 |
Mar 26, 2024 | 16.44 | 16.70 | 16.44 | 16.51 | 16.51 | 3,700 |
Mar 25, 2024 | 16.73 | 16.90 | 16.44 | 16.51 | 16.51 | 6,800 |
Mar 22, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 300 |
Mar 21, 2024 | 16.53 | 16.53 | 16.52 | 16.52 | 16.52 | 600 |
Mar 20, 2024 | 16.51 | 16.72 | 16.51 | 16.55 | 16.55 | 3,300 |
Mar 19, 2024 | 16.70 | 16.93 | 16.55 | 16.55 | 16.55 | 6,000 |
Mar 18, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,000 |
Mar 15, 2024 | 16.65 | 16.90 | 16.51 | 16.90 | 16.90 | 2,800 |
Mar 14, 2024 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | 1,500 |
Mar 13, 2024 | 16.75 | 16.98 | 16.56 | 16.56 | 16.56 | 3,400 |
Mar 12, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 11, 2024 | 16.50 | 16.51 | 16.50 | 16.51 | 16.51 | 1,100 |
Mar 8, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 500 |
Mar 7, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 6, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 5, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Mar 4, 2024 | 16.84 | 16.85 | 16.50 | 16.51 | 16.51 | 1,700 |
Mar 1, 2024 | 16.51 | 16.60 | 16.50 | 16.50 | 16.50 | 2,900 |
Feb 29, 2024 | 16.65 | 16.70 | 16.65 | 16.70 | 16.70 | 6,100 |
Feb 28, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 27, 2024 | 16.50 | 16.67 | 16.50 | 16.50 | 16.50 | 1,900 |
Feb 26, 2024 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | 900 |
Feb 23, 2024 | 16.53 | 16.85 | 16.51 | 16.51 | 16.51 | 4,400 |
Feb 22, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Feb 21, 2024 | 16.51 | 16.55 | 16.43 | 16.43 | 16.43 | 3,400 |
Feb 20, 2024 | 16.96 | 17.00 | 16.52 | 16.52 | 16.52 | 5,600 |
Feb 16, 2024 | 16.51 | 17.00 | 16.40 | 16.40 | 16.40 | 10,300 |
Feb 15, 2024 | 16.51 | 16.60 | 16.50 | 16.51 | 16.51 | 1,300 |
Feb 14, 2024 | 16.67 | 17.15 | 16.50 | 17.15 | 17.15 | 800 |
Feb 13, 2024 | 16.56 | 16.56 | 16.51 | 16.51 | 16.51 | 800 |
Feb 12, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 700 |
Feb 9, 2024 | 16.60 | 17.00 | 16.52 | 16.79 | 16.79 | 1,900 |
Feb 8, 2024 | 16.28 | 16.94 | 16.28 | 16.94 | 16.94 | 5,300 |
Feb 7, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 300 |
Feb 6, 2024 | 16.53 | 16.75 | 16.11 | 16.51 | 16.51 | 18,400 |
Feb 5, 2024 | 16.52 | 16.52 | 16.11 | 16.50 | 16.50 | 1,600 |
Feb 2, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 400 |
Feb 1, 2024 | 16.70 | 16.70 | 16.11 | 16.31 | 16.31 | 3,900 |
Jan 31, 2024 | 16.63 | 16.73 | 16.50 | 16.73 | 16.73 | 1,500 |
Jan 30, 2024 | 16.87 | 16.87 | 16.75 | 16.75 | 16.75 | 1,800 |
Jan 29, 2024 | 16.94 | 16.94 | 16.81 | 16.81 | 16.81 | 800 |
Jan 26, 2024 | 16.93 | 17.08 | 16.91 | 16.93 | 16.93 | 6,600 |
Jan 25, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 700 |
Jan 24, 2024 | 16.58 | 16.58 | 16.26 | 16.50 | 16.50 | 800 |
Jan 23, 2024 | 16.70 | 16.70 | 16.23 | 16.23 | 16.23 | 3,100 |
Jan 22, 2024 | 16.30 | 16.36 | 16.29 | 16.36 | 16.36 | 3,000 |
Jan 19, 2024 | 16.44 | 16.50 | 16.10 | 16.10 | 16.10 | 3,700 |
Jan 18, 2024 | 16.00 | 16.43 | 15.76 | 16.01 | 16.01 | 2,400 |
Jan 17, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 4,500 |
Jan 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 12, 2024 | 15.61 | 16.16 | 15.61 | 15.65 | 15.65 | 800 |
Jan 11, 2024 | 16.09 | 16.25 | 16.01 | 16.01 | 16.01 | 6,900 |
Jan 10, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Jan 9, 2024 | 15.81 | 15.81 | 15.52 | 15.61 | 15.61 | 1,700 |
Jan 8, 2024 | 16.00 | 16.10 | 15.97 | 16.10 | 16.10 | 3,600 |
Jan 5, 2024 | 16.15 | 16.15 | 15.83 | 16.10 | 16.10 | 3,500 |
Jan 4, 2024 | 16.05 | 16.15 | 15.53 | 16.15 | 16.15 | 7,800 |
Jan 3, 2024 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 2,100 |
Jan 2, 2024 | 15.75 | 16.03 | 15.73 | 16.03 | 16.03 | 9,600 |
Dec 29, 2023 | 15.96 | 16.21 | 15.96 | 15.97 | 15.97 | 3,700 |
Dec 28, 2023 | 16.34 | 16.35 | 15.94 | 16.11 | 16.11 | 7,500 |
Dec 27, 2023 | 16.15 | 16.25 | 16.01 | 16.25 | 16.25 | 3,300 |
Dec 26, 2023 | 15.51 | 16.36 | 15.51 | 16.36 | 16.36 | 2,900 |
Dec 22, 2023 | 15.50 | 15.81 | 15.50 | 15.81 | 15.81 | 500 |
Dec 21, 2023 | 15.53 | 16.00 | 15.52 | 16.00 | 16.00 | 5,300 |
Dec 20, 2023 | 15.80 | 16.00 | 15.80 | 15.97 | 15.97 | 800 |
Dec 19, 2023 | 15.31 | 16.08 | 15.31 | 16.08 | 16.08 | 3,300 |
Dec 18, 2023 | 15.31 | 16.00 | 15.20 | 15.25 | 15.25 | 4,800 |
Dec 15, 2023 | 15.00 | 16.08 | 15.00 | 16.08 | 16.08 | 23,400 |
Dec 14, 2023 | 14.93 | 15.31 | 14.93 | 15.31 | 15.31 | 8,200 |
Dec 13, 2023 | 15.08 | 15.25 | 15.00 | 15.00 | 15.00 | 3,800 |
Dec 12, 2023 | 14.95 | 15.35 | 14.95 | 15.08 | 15.08 | 6,500 |
Dec 11, 2023 | 14.99 | 15.10 | 14.99 | 15.10 | 15.10 | 2,900 |
Dec 8, 2023 | 14.88 | 15.01 | 14.88 | 14.99 | 14.99 | 4,400 |
Dec 7, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 100 |
Dec 6, 2023 | 14.97 | 14.97 | 14.70 | 14.70 | 14.70 | 900 |
Dec 5, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Dec 4, 2023 | 14.25 | 14.41 | 14.02 | 14.29 | 14.29 | 2,200 |
Dec 1, 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Nov 30, 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 700 |
Nov 29, 2023 | 15.02 | 15.02 | 14.41 | 14.54 | 14.54 | 1,000 |
Nov 28, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Nov 27, 2023 | 14.37 | 14.39 | 14.12 | 14.12 | 14.12 | 2,700 |
Nov 24, 2023 | 14.11 | 14.30 | 14.11 | 14.30 | 14.30 | 1,500 |
Nov 22, 2023 | 14.49 | 14.70 | 14.25 | 14.25 | 14.25 | 4,700 |
Nov 21, 2023 | 14.12 | 14.13 | 14.12 | 14.13 | 14.13 | 500 |
Nov 20, 2023 | 14.48 | 14.49 | 14.48 | 14.49 | 14.49 | 2,300 |
Nov 17, 2023 | 14.49 | 14.49 | 14.26 | 14.26 | 14.26 | 1,700 |
Nov 16, 2023 | 14.10 | 14.49 | 14.10 | 14.49 | 14.49 | 2,500 |
Nov 15, 2023 | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | 900 |
Nov 14, 2023 | 14.01 | 14.01 | 13.99 | 14.01 | 14.01 | 4,200 |
Nov 13, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 400 |
Nov 10, 2023 | 14.24 | 14.24 | 14.07 | 14.07 | 14.07 | 1,500 |
Nov 9, 2023 | 14.07 | 14.16 | 14.01 | 14.06 | 14.06 | 10,400 |
Nov 8, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Nov 7, 2023 | 14.01 | 14.24 | 14.01 | 14.06 | 14.06 | 2,600 |
Nov 6, 2023 | 14.05 | 14.05 | 14.02 | 14.02 | 14.02 | 400 |
Nov 3, 2023 | 14.01 | 14.23 | 14.01 | 14.07 | 14.07 | 2,300 |
Nov 2, 2023 | 13.98 | 14.00 | 13.76 | 13.76 | 13.76 | 7,400 |
Nov 1, 2023 | 13.91 | 14.06 | 13.91 | 13.96 | 13.96 | 7,000 |
Oct 31, 2023 | 14.26 | 14.52 | 14.05 | 14.06 | 14.06 | 9,600 |
Oct 30, 2023 | 14.27 | 14.40 | 14.27 | 14.40 | 14.40 | 900 |
Oct 27, 2023 | 14.20 | 14.27 | 14.01 | 14.15 | 14.15 | 9,900 |
Oct 26, 2023 | 14.65 | 14.66 | 14.05 | 14.05 | 14.05 | 11,800 |
Oct 25, 2023 | 14.11 | 14.65 | 14.11 | 14.65 | 14.65 | 1,700 |
Oct 24, 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 300 |
Oct 23, 2023 | 15.00 | 15.00 | 14.66 | 14.66 | 14.66 | 2,400 |
Oct 20, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Oct 19, 2023 | 15.01 | 15.21 | 14.81 | 14.81 | 14.81 | 15,000 |
Oct 18, 2023 | 14.91 | 15.05 | 14.91 | 15.01 | 15.01 | 1,600 |
Oct 17, 2023 | 15.13 | 15.49 | 14.66 | 14.66 | 14.66 | 6,500 |
Oct 16, 2023 | 15.35 | 15.78 | 15.01 | 15.01 | 15.01 | 4,700 |
Oct 13, 2023 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 700 |
Oct 12, 2023 | 14.91 | 15.15 | 14.91 | 15.15 | 15.15 | 3,800 |
Oct 11, 2023 | 15.08 | 15.08 | 14.93 | 15.02 | 15.02 | 800 |
Oct 10, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2,300 |
Oct 9, 2023 | 15.10 | 15.15 | 14.91 | 14.91 | 14.91 | 11,800 |
Oct 6, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Oct 5, 2023 | 14.81 | 14.91 | 14.81 | 14.91 | 14.91 | 2,100 |
Oct 4, 2023 | 14.91 | 15.01 | 14.70 | 14.81 | 14.81 | 25,500 |
Oct 3, 2023 | 14.84 | 15.20 | 14.76 | 14.76 | 14.76 | 14,500 |
Oct 2, 2023 | 14.88 | 14.89 | 14.88 | 14.88 | 14.88 | 1,600 |
Sep 29, 2023 | 15.01 | 15.01 | 14.56 | 14.79 | 14.79 | 8,300 |
Sep 28, 2023 | 15.00 | 15.25 | 14.92 | 15.01 | 15.01 | 2,600 |
Sep 27, 2023 | 15.32 | 15.49 | 15.01 | 15.01 | 15.01 | 6,500 |
Sep 26, 2023 | 15.35 | 15.49 | 15.01 | 15.29 | 15.29 | 3,200 |
Sep 25, 2023 | 15.14 | 15.20 | 14.93 | 14.93 | 14.93 | 2,300 |
Sep 22, 2023 | 15.06 | 15.20 | 14.91 | 14.91 | 14.91 | 5,700 |
Sep 21, 2023 | 15.75 | 15.75 | 15.01 | 15.06 | 15.06 | 2,500 |
Sep 20, 2023 | 14.90 | 14.94 | 14.90 | 14.90 | 14.90 | 900 |
Sep 19, 2023 | 14.61 | 15.05 | 14.45 | 14.71 | 14.71 | 6,600 |
Sep 18, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Sep 15, 2023 | 15.00 | 15.19 | 14.85 | 15.19 | 15.19 | 4,800 |
Sep 14, 2023 | 14.76 | 15.20 | 14.74 | 14.99 | 14.99 | 15,300 |
Sep 13, 2023 | 14.59 | 14.82 | 14.59 | 14.76 | 14.76 | 6,800 |
Sep 12, 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1,600 |
Sep 11, 2023 | 14.36 | 14.59 | 14.36 | 14.58 | 14.58 | 4,500 |
Sep 8, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 400 |
Sep 7, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 300 |
Sep 6, 2023 | 14.66 | 14.75 | 14.33 | 14.51 | 14.51 | 2,700 |
Sep 5, 2023 | 14.51 | 15.02 | 14.32 | 14.51 | 14.51 | 16,700 |
Sep 1, 2023 | 14.90 | 14.90 | 14.25 | 14.31 | 14.31 | 19,100 |
Aug 31, 2023 | 14.50 | 15.00 | 14.50 | 14.82 | 14.82 | 10,800 |
Aug 30, 2023 | 14.25 | 14.49 | 14.21 | 14.49 | 14.49 | 5,400 |
Aug 29, 2023 | 14.28 | 14.28 | 14.00 | 14.22 | 14.22 | 2,600 |
Aug 28, 2023 | 14.20 | 14.21 | 14.20 | 14.21 | 14.21 | 800 |
Aug 25, 2023 | 14.70 | 14.70 | 14.22 | 14.48 | 14.48 | 4,200 |
Aug 24, 2023 | 14.82 | 14.94 | 14.50 | 14.50 | 14.50 | 1,000 |
Aug 23, 2023 | 14.99 | 14.99 | 14.57 | 14.57 | 14.57 | 11,700 |
Aug 22, 2023 | 14.89 | 15.24 | 14.00 | 14.60 | 14.60 | 23,900 |
Aug 21, 2023 | 14.00 | 15.21 | 14.00 | 14.68 | 14.68 | 10,500 |
Aug 18, 2023 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 1,600 |
Aug 17, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 800 |
Aug 16, 2023 | 13.50 | 14.27 | 13.50 | 14.27 | 14.27 | 3,000 |
Aug 15, 2023 | 14.08 | 14.26 | 13.90 | 14.03 | 14.03 | 3,300 |
Aug 14, 2023 | 14.01 | 14.26 | 14.01 | 14.19 | 14.19 | 7,600 |
Aug 11, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 200 |
Aug 10, 2023 | 14.04 | 14.14 | 13.83 | 13.90 | 13.90 | 4,400 |
Aug 9, 2023 | 14.26 | 14.26 | 14.00 | 14.05 | 14.05 | 4,500 |
Aug 8, 2023 | 14.50 | 14.54 | 13.76 | 13.80 | 13.80 | 9,000 |
Aug 7, 2023 | 14.49 | 14.51 | 14.21 | 14.40 | 14.40 | 2,600 |
Aug 4, 2023 | 14.40 | 14.51 | 14.26 | 14.51 | 14.51 | 4,700 |
Aug 3, 2023 | 14.13 | 14.89 | 14.13 | 14.31 | 14.31 | 10,300 |
Aug 2, 2023 | 13.71 | 13.76 | 13.71 | 13.76 | 13.76 | 400 |
Aug 1, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
Jul 31, 2023 | 13.76 | 14.25 | 13.71 | 14.15 | 14.15 | 7,800 |
Jul 28, 2023 | 13.66 | 13.75 | 13.64 | 13.70 | 13.70 | 1,100 |
Jul 27, 2023 | 14.00 | 14.40 | 13.51 | 13.51 | 13.51 | 8,400 |
Jul 26, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 500 |
Jul 25, 2023 | 13.58 | 14.00 | 13.58 | 13.75 | 13.75 | 2,800 |
Jul 24, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 400 |
Jul 21, 2023 | 13.19 | 13.52 | 13.19 | 13.31 | 13.31 | 5,200 |
Jul 20, 2023 | 12.98 | 13.39 | 12.98 | 13.10 | 13.10 | 5,300 |
Jul 19, 2023 | 12.75 | 13.06 | 12.74 | 12.98 | 12.98 | 4,700 |
Jul 18, 2023 | 12.11 | 12.75 | 12.11 | 12.75 | 12.75 | 5,700 |
Jul 17, 2023 | 12.21 | 12.24 | 12.21 | 12.24 | 12.24 | 600 |
Jul 14, 2023 | 12.04 | 12.54 | 12.04 | 12.50 | 12.50 | 700 |
Jul 13, 2023 | 12.29 | 12.60 | 12.29 | 12.60 | 12.60 | 9,700 |
Jul 12, 2023 | 12.25 | 12.28 | 12.25 | 12.27 | 12.27 | 2,700 |
Jul 11, 2023 | 12.05 | 12.17 | 12.05 | 12.17 | 12.17 | 7,800 |
Jul 10, 2023 | 11.90 | 12.01 | 11.90 | 12.01 | 12.01 | 8,700 |
Jul 7, 2023 | 11.90 | 11.90 | 11.79 | 11.90 | 11.90 | 5,700 |
Jul 6, 2023 | 11.97 | 12.00 | 11.81 | 11.81 | 11.81 | 3,800 |
Jul 5, 2023 | 11.82 | 11.96 | 11.66 | 11.86 | 11.86 | 12,500 |
Jul 3, 2023 | 12.03 | 12.24 | 12.03 | 12.24 | 12.24 | 2,100 |
Jun 30, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Jun 29, 2023 | 11.77 | 11.77 | 11.69 | 11.69 | 11.69 | 300 |
Jun 28, 2023 | 12.00 | 12.00 | 11.75 | 11.83 | 11.83 | 1,600 |
Jun 27, 2023 | 11.96 | 12.01 | 11.95 | 12.01 | 12.01 | 2,300 |
Jun 26, 2023 | 12.18 | 12.18 | 11.85 | 12.10 | 12.10 | 2,500 |
Jun 23, 2023 | 12.30 | 12.30 | 11.95 | 12.29 | 12.29 | 4,200 |
Jun 22, 2023 | 11.56 | 11.60 | 11.56 | 11.60 | 11.60 | 1,900 |
Jun 21, 2023 | 12.12 | 12.12 | 11.56 | 11.56 | 11.56 | 8,600 |
Jun 20, 2023 | 12.28 | 12.49 | 12.03 | 12.03 | 12.03 | 1,200 |
Jun 16, 2023 | 12.15 | 12.50 | 12.10 | 12.50 | 12.50 | 13,900 |
Jun 15, 2023 | 12.01 | 12.24 | 12.00 | 12.10 | 12.10 | 3,500 |
Jun 14, 2023 | 12.49 | 12.50 | 12.02 | 12.03 | 12.03 | 5,000 |
Jun 13, 2023 | 12.07 | 12.35 | 12.07 | 12.35 | 12.35 | 2,200 |
Jun 12, 2023 | 12.35 | 12.35 | 12.06 | 12.06 | 12.06 | 14,500 |
Jun 9, 2023 | 12.30 | 12.40 | 12.30 | 12.31 | 12.31 | 4,600 |
Jun 8, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 200 |
Jun 7, 2023 | 12.39 | 12.44 | 12.39 | 12.44 | 12.44 | 300 |
Jun 6, 2023 | 12.19 | 12.47 | 12.19 | 12.36 | 12.36 | 3,000 |
Jun 5, 2023 | 12.11 | 12.19 | 12.00 | 12.10 | 12.10 | 3,700 |
Jun 2, 2023 | 12.20 | 12.20 | 12.00 | 12.18 | 12.18 | 5,700 |
Jun 1, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 300 |
May 31, 2023 | 12.18 | 12.20 | 11.95 | 11.95 | 11.95 | 1,100 |
May 30, 2023 | 12.20 | 12.20 | 12.06 | 12.07 | 12.07 | 1,700 |
May 26, 2023 | 11.93 | 12.08 | 11.93 | 12.00 | 12.00 | 4,500 |
May 25, 2023 | 11.96 | 12.20 | 11.85 | 11.85 | 11.85 | 6,700 |
May 24, 2023 | 11.81 | 12.19 | 11.79 | 11.99 | 11.99 | 10,200 |
May 23, 2023 | 11.93 | 12.19 | 11.89 | 11.95 | 11.95 | 18,100 |
May 22, 2023 | 11.97 | 12.09 | 11.97 | 12.09 | 12.09 | 3,200 |
May 19, 2023 | 12.31 | 12.38 | 12.00 | 12.14 | 12.14 | 15,000 |
May 18, 2023 | 12.51 | 12.51 | 12.07 | 12.31 | 12.31 | 29,500 |
Related Tickers
BAFN BayFirst Financial Corp.
12.35
+0.32%
CULL Cullman Bancorp, Inc.
10.22
-0.20%
BCOW 1895 Bancorp of Wisconsin, Inc.
7.14
-0.83%
VBFC Village Bank and Trust Financial Corp.
43.30
+0.05%
TCBS Texas Community Bancshares, Inc.
13.79
-0.43%
TRUX Truxton Corporation
63.50
+2.01%
LNKB LINKBANCORP, Inc.
6.62
-0.30%
VABK Virginia National Bankshares Corporation
31.51
+1.61%
WAYN Wayne Savings Bancshares, Inc.
23.82
+0.21%
SRNN The Southern Banc Company, Inc.
12.30
-1.52%