Other US listings · AFBI · stock
Affinity Bancshares, Inc. (AFBI) stock price history
Every Other US listings trading session of Affinity Bancshares, Inc. from Apr 28, 2017 to Jul 31, 2026: 2,327 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AFBI adjusted close, 2017 to 2026
- $23.00
- All time high, 2026
- $23.00
- 52 week high, $18.35 low
- 2,327
- Daily sessions since 2017
Last updated Jul 31, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
AFBI key facts
- Affinity Bancshares, Inc. (AFBI) closed at $23.00 on Jul 31, 2026 on Other US listings.
- AFBI's all time high close is $23.00, set on Jul 30, 2026; its all time low close is $6.38 on Apr 2, 2020.
- AFBI's 52 week range is $18.35 to $23.00.
- AFBI returned +21.1% over the year to Jul 31, 2026 and +89.3% over five years.
- Since Apr 28, 2017 AFBI returned +70%, +5.9% a year compounded.
- AFBI's deepest drawdown was -58.2% from Jun 12, 2017 to Apr 2, 2020.
- DataCedar holds 2,327 daily sessions of AFBI history from Apr 28, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AFBI price chart, 2017 to 2026
AFBI returns
Price return from the last close on or before the window start to Jul 31, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +2.6% |
| 6 months | +14.0% |
| Year to date | +12.4% |
| 1 year | +21.1% |
| 3 years | +75.8% |
| 5 years | +89.3% |
| 10 years | n/a |
| Since Apr 28, 2017 | +69.6% |
| Compound annual growth, 9.3 years | +5.9% |
AFBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.00 on Jul 30, 2026
- All time low close
- $6.38 on Apr 2, 2020
- 52 week high
- $23.00 on Jul 30, 2026
- 52 week low
- $18.35 on Oct 17, 2025
- Deepest drawdown
- -58.2% from Jun 12, 2017 to Apr 2, 2020, recovered Jan 25, 2024
- Best single session
- +21.6% on May 31, 2024
- Worst single session
- -19.7% on Dec 31, 2024
- Volatility, 1 year annualised
- 22.3%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2021, +41%
- Worst calendar year
- 2020, -14%
AFBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 28, 2017; 2026 runs to Jul 31, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.54 | $23.00 | $18.62 | $23.00 | +12.4% | 1.8M | 145 |
| 2025 | $16.08 | $22.50 | $16.00 | $20.47 | +26.5% | 2.7M | 250 |
| 2024 | $14.56 | $20.80 | $13.80 | $16.18 | +9.6% | 2.7M | 252 |
| 2023 | $13.73 | $15.26 | $10.44 | $14.77 | +5.8% | 1.4M | 250 |
| 2022 | $14.22 | $16.64 | $12.77 | $13.96 | -1.9% | 1.4M | 251 |
| 2021 | $9.91 | $14.46 | $9.81 | $14.24 | +40.9% | 3.6M | 252 |
| 2020 | $11.73 | $12.30 | $5.47 | $10.10 | -13.5% | 941.9K | 253 |
| 2019 | $11.73 | $11.79 | $8.12 | $11.68 | -1.7% | 1.3M | 252 |
| 2018 | $11.84 | $12.77 | $10.27 | $11.89 | +0.4% | 1.3M | 251 |
| 2017 | $11.98 | $15.31 | $11.76 | $11.84 | n/a | 3.4M | 171 |
AFBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $23.00 | +1.8% |
| June 2026 | $22.60 | +0.6% |
| May 2026 | $22.47 | +0.2% |
| April 2026 | $22.42 | +0.7% |
| March 2026 | $22.26 | +11.9% |
| February 2026 | $19.90 | -1.3% |
| January 2026 | $20.17 | -1.5% |
| December 2025 | $20.47 | +6.0% |
| November 2025 | $19.32 | +2.2% |
| October 2025 | $18.91 | -4.1% |
| September 2025 | $19.72 | -0.6% |
| August 2025 | $19.83 | +4.4% |
About the AFBI data
Daily bars. 2,327 sessions from Apr 28, 2017 to Jul 31, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 31, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AFBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
AFBI share price history
