Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Affinity Bancsh (AFBI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.70 18.80 18.70 18.6511 1,108
17th Jul 2025 (Thu) 19.00 19.00 18.65 18.65 154
16th Jul 2025 (Wed) 19.00 19.00 18.70 18.70 3
15th Jul 2025 (Tue) 19.00 19.00 18.7101 18.7101 33
14th Jul 2025 (Mon) 19.00 19.00 19.00 18.76 11
11th Jul 2025 (Fri) 18.68 18.68 18.68 18.67 336
10th Jul 2025 (Thu) 18.56 18.79 18.56 18.79 9
9th Jul 2025 (Wed) 18.56 18.69 18.56 18.69 0
8th Jul 2025 (Tue) 18.56 18.57 18.56 18.57 283
7th Jul 2025 (Mon) 18.56 18.56 18.55 18.55 158
4th Jul 2025 (Fri) 18.56 18.56 18.32 18.32 216
3rd Jul 2025 (Thu) 18.56 18.56 18.32 18.32 216
2nd Jul 2025 (Wed) 18.56 18.56 18.43 18.43 59
1st Jul 2025 (Tue) 18.56 18.58 18.56 18.40 758
30th Jun 2025 (Mon) 18.37 18.38 18.37 18.38 367
27th Jun 2025 (Fri) 18.76 18.76 18.635 18.635 210
26th Jun 2025 (Thu) 18.76 18.76 18.48 18.48 43
25th Jun 2025 (Wed) 18.76 18.76 18.57 18.57 51
24th Jun 2025 (Tue) 18.76 18.76 18.50 18.50 44
23rd Jun 2025 (Mon) 18.76 18.76 18.50 18.50 117
20th Jun 2025 (Fri) 18.76 18.76 18.76 18.53 230
19th Jun 2025 (Thu) 18.35 18.38 18.35 18.38 2
18th Jun 2025 (Wed) 18.35 18.38 18.35 18.38 2
17th Jun 2025 (Tue) 18.35 18.35 18.35 18.32 434
16th Jun 2025 (Mon) 18.22 18.22 18.22 18.22 579
13th Jun 2025 (Fri) 18.31 18.31 18.20 18.20 5
12th Jun 2025 (Thu) 18.31 18.31 18.23 18.23 238
11th Jun 2025 (Wed) 18.31 18.31 18.31 18.26 1,185
10th Jun 2025 (Tue) 18.27 18.30 18.27 18.30 83
9th Jun 2025 (Mon) 18.27 18.27 18.27 18.20 374
6th Jun 2025 (Fri) 18.44 18.44 18.05 18.07 1,442
5th Jun 2025 (Thu) 18.37 18.37 18.20 18.20 16
4th Jun 2025 (Wed) 18.37 18.37 18.20 18.20 117
3rd Jun 2025 (Tue) 18.37 18.37 18.22 18.22 280
2nd Jun 2025 (Mon) 18.37 18.58 18.37 18.25 846
30th May 2025 (Fri) 18.01 18.10 18.01 18.10 1
29th May 2025 (Thu) 18.01 18.03 18.01 18.03 184
28th May 2025 (Wed) 18.01 18.01 18.01 18.01 509
27th May 2025 (Tue) 18.14 18.14 18.01 18.01 1,340
26th May 2025 (Mon) 18.32 18.32 18.32 18.32 0
24th May 2025 (Sat) 18.57 18.57 18.32 18.32 249
23rd May 2025 (Fri) 18.57 18.57 18.57 18.57 249
22nd May 2025 (Thu) 18.55 18.55 18.55 18.55 155
21st May 2025 (Wed) 18.53 18.53 18.53 18.53 279
20th May 2025 (Tue) 18.52 18.52 18.52 18.52 238
19th May 2025 (Mon) 18.52 18.52 18.52 18.52 98
FTSE 100 Latest
Value8,992.12
Change19.48