Affinity Bancshares Inc. Common Stock (MD)のデータ

Affinity Bancshares Inc. Common Stock (MD)の基本情報

名前 Affinity Bancshares Inc. Common Stock (MD)
ティッカー AFBI
国 United States
上場年 2017.0
セクター Finance

Affinity Bancshares Inc. Common Stock (MD)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.1 11.0 11.0 11.07 14400.0 11.07
2021-02-12 11.13 10.86 11.0 10.9 27900.0 10.9
2021-02-11 11.54 11.07 11.22 11.16 15400.0 11.16
2021-02-10 11.2 10.76 10.84 11.19 124200.0 11.19
2021-02-09 10.83 10.72 10.77 10.81 29200.0 10.81
2021-02-08 10.8 10.73 10.77 10.75 67000.0 10.75
2021-02-05 10.79 10.74 10.74 10.75 88300.0 10.75
2021-02-04 10.75 10.71 10.75 10.74 59400.0 10.74
2021-02-03 10.75 10.71 10.72 10.75 49700.0 10.75
2021-02-02 10.84 10.66 10.71 10.77 110200.0 10.77
2021-02-01 10.75 10.64 10.75 10.72 111200.0 10.72
2021-01-29 10.73 10.65 10.71 10.67 50300.0 10.67
2021-01-28 10.77 10.61 10.77 10.75 98100.0 10.75
2021-01-27 10.79 10.7 10.76 10.7 50400.0 10.7
2021-01-26 10.83 10.76 10.83 10.79 34700.0 10.79
2021-01-25 10.85 10.76 10.85 10.82 38300.0 10.82
2021-01-22 10.84 10.75 10.79 10.82 239200.0 10.82
2021-01-21 10.9 10.75 10.85 10.85 712000.0 10.85
2021-01-20 10.18 10.01 10.02 10.08 42900.0 10.08
2021-01-19 10.11 9.82 10.0 10.11 33200.0 10.11
2021-01-15 10.03 9.92 10.03 9.92 1900.0 9.92
2021-01-14 10.1 9.9 9.9 10.08 5600.0 10.08
2021-01-13 10.06 9.9 9.97 10.05 10200.0 10.05
2021-01-12 10.04 10.03 10.03 10.03 800.0 10.03
2021-01-11 10.1 9.92 9.92 9.99 2500.0 9.99
2021-01-08 10.1 9.89 9.89 10.0 8500.0 10.0
2021-01-07 10.1 9.98 9.99 10.04 9700.0 10.04
2021-01-06 10.0 9.7 9.7 9.83 5900.0 9.83
2021-01-05 9.84 9.8 9.81 9.8 800.0 9.8
2021-01-04 9.71 9.71 9.71 9.71 300.0 9.71
2020-12-31 9.9 9.7 9.75 9.9 4200.0 9.9
2020-12-30 9.97 9.89 9.89 9.96 6700.0 9.96
2020-12-29 9.86 9.86 9.86 9.86 0.0 9.86
2020-12-28 9.86 9.75 9.75 9.86 4600.0 9.86
2020-12-24 9.86 9.86 9.86 9.86 100.0 9.86
2020-12-23 9.91 9.76 9.81 9.81 4300.0 9.81
2020-12-22 9.76 9.7 9.76 9.7 6300.0 9.7
2020-12-21 9.85 9.5 9.5 9.75 13600.0 9.75
2020-12-18 9.68 9.46 9.68 9.46 4900.0 9.46
2020-12-17 9.6 9.47 9.54 9.47 1100.0 9.47
2020-12-16 9.88 9.51 9.88 9.6 12300.0 9.6
2020-12-15 9.9 9.9 9.9 9.9 400.0 9.9
2020-12-14 9.94 9.68 9.68 9.74 5400.0 9.74
2020-12-11 9.76 9.75 9.75 9.76 3100.0 9.76
2020-12-10 9.72 9.45 9.72 9.67 7000.0 9.67
2020-12-09 9.69 9.43 9.43 9.57 6300.0 9.57
2020-12-08 9.81 9.43 9.49 9.44 5400.0 9.44
2020-12-07 9.51 9.42 9.51 9.44 5900.0 9.44
2020-12-04 9.47 9.39 9.44 9.42 4600.0 9.42
2020-12-03 9.49 9.39 9.49 9.41 3100.0 9.41
2020-12-02 9.72 9.15 9.15 9.36 8900.0 9.36
2020-12-01 9.89 9.18 9.89 9.18 17900.0 9.18
2020-11-30 9.95 9.8 9.88 9.95 1500.0 9.95
2020-11-27 9.78 9.77 9.78 9.77 700.0 9.77
2020-11-25 9.98 9.64 9.64 9.8 3700.0 9.8
2020-11-24 9.8 9.65 9.8 9.75 3300.0 9.75
2020-11-23 9.68 9.11 9.2 9.6 15900.0 9.6
2020-11-20 9.2 8.95 9.13 9.18 1500.0 9.18
2020-11-19 9.13 8.75 8.75 9.13 500.0 9.13
2020-11-18 9.25 8.82 8.82 9.18 10000.0 9.18
2020-11-17 9.16 8.4 8.42 8.95 91400.0 8.95
2020-11-16 8.55 8.25 8.3 8.36 22400.0 8.36
2020-11-13 8.3 8.16 8.16 8.3 4500.0 8.3
2020-11-12 8.3 7.95 8.22 8.25 8600.0 8.25
2020-11-11 8.3 7.82 7.93 8.3 10300.0 8.3
2020-11-10 8.0 7.73 7.73 8.0 15200.0 8.0
2020-11-09 8.0 7.79 7.79 7.8 32900.0 7.8
2020-11-06 7.69 7.21 7.21 7.69 4200.0 7.69
2020-11-05 7.7 7.65 7.65 7.7 2000.0 7.7
2020-11-04 7.7 7.62 7.66 7.62 2400.0 7.62
2020-11-03 7.69 7.33 7.5 7.68 1400.0 7.68
2020-11-02 7.69 7.1 7.5 7.68 5000.0 7.68
2020-10-30 7.41 7.41 7.41 7.41 0.0 7.41
2020-10-29 7.7 7.41 7.63 7.41 4600.0 7.41
2020-10-28 7.65 7.38 7.65 7.51 8000.0 7.51
2020-10-27 7.7 7.7 7.7 7.7 0.0 7.7
2020-10-26 7.7 7.7 7.7 7.7 200.0 7.7
2020-10-23 7.76 7.29 7.29 7.76 5300.0 7.76
2020-10-22 7.49 7.32 7.36 7.32 800.0 7.32
2020-10-21 7.3 7.25 7.26 7.26 14900.0 7.26
2020-10-20 7.3 7.18 7.18 7.3 4600.0 7.3
2020-10-19 7.25 7.25 7.25 7.25 100.0 7.25
2020-10-16 7.25 7.11 7.15 7.25 4800.0 7.25
2020-10-15 7.18 7.18 7.18 7.18 0.0 7.18
2020-10-14 7.18 7.11 7.14 7.18 900.0 7.18
2020-10-13 7.2 7.2 7.2 7.2 300.0 7.2
2020-10-12 7.21 7.07 7.07 7.16 1000.0 7.16
2020-10-09 7.14 7.14 7.14 7.14 0.0 7.14
2020-10-08 7.15 7.0 7.0 7.14 2500.0 7.14
2020-10-07 7.24 6.91 6.91 7.24 2400.0 7.24
2020-10-06 7.3 6.58 7.2 6.68 9800.0 6.68
2020-10-05 7.22 7.16 7.22 7.16 2300.0 7.16
2020-10-02 7.19 7.19 7.19 7.19 0.0 7.19
2020-10-01 7.19 7.19 7.19 7.19 200.0 7.19
2020-09-30 7.15 7.15 7.15 7.15 1100.0 7.15
2020-09-29 7.19 7.1 7.11 7.18 3600.0 7.18
2020-09-28 7.47 7.45 7.45 7.47 700.0 7.47
2020-09-25 7.44 7.44 7.44 7.44 0.0 7.44
2020-09-24 7.66 6.79 7.62 7.44 7100.0 7.44
2020-09-23 7.81 7.66 7.81 7.66 200.0 7.66
2020-09-22 7.77 7.6 7.66 7.6 1800.0 7.6
2020-09-21 7.77 7.77 7.77 7.77 800.0 7.77
2020-09-18 7.95 7.69 7.75 7.95 12900.0 7.95
2020-09-17 7.9 7.9 7.9 7.9 700.0 7.9
2020-09-16 7.69 7.69 7.69 7.69 600.0 7.69
2020-09-15 7.9 7.64 7.75 7.64 3000.0 7.64
2020-09-14 7.9 7.6 7.85 7.67 4000.0 7.67
2020-09-11 7.84 7.76 7.79 7.82 1900.0 7.82
2020-09-10 7.98 7.72 7.75 7.73 1500.0 7.73
2020-09-09 8.0 6.75 6.75 7.78 10600.0 7.78
2020-09-08 6.6 6.53 6.6 6.53 1400.0 6.53
2020-09-04 6.69 6.6 6.69 6.6 3300.0 6.6
2020-09-03 6.7 6.63 6.63 6.68 3500.0 6.68
2020-09-02 6.62 6.62 6.62 6.62 200.0 6.62
2020-09-01 6.62 6.56 6.56 6.62 1300.0 6.62
2020-08-31 6.56 6.56 6.56 6.56 500.0 6.56
2020-08-28 6.57 6.57 6.57 6.57 0.0 6.57
2020-08-27 6.8 6.56 6.56 6.57 7900.0 6.57
2020-08-26 6.8 6.59 6.59 6.62 1800.0 6.62
2020-08-25 6.7 6.59 6.7 6.59 2800.0 6.59
2020-08-24 6.59 6.59 6.59 6.59 1100.0 6.59
2020-08-21 6.7 6.61 6.65 6.7 1700.0 6.7
2020-08-20 6.81 6.81 6.81 6.81 0.0 6.81
2020-08-19 7.08 6.81 7.08 6.81 1400.0 6.81
2020-08-18 7.09 6.65 6.98 7.09 32200.0 7.09
2020-08-17 7.08 6.7 6.81 6.88 1100.0 6.88
2020-08-14 6.81 6.74 6.81 6.74 1000.0 6.74
2020-08-13 7.01 7.01 7.01 7.01 900.0 7.01
2020-08-12 7.01 6.72 6.76 7.01 2600.0 7.01
2020-08-11 7.1 6.81 6.94 6.93 5900.0 6.93
2020-08-10 7.1 6.76 7.1 6.76 1900.0 6.76
2020-08-07 7.09 6.76 6.76 7.09 1400.0 7.09
2020-08-06 7.01 6.76 6.94 7.01 1800.0 7.01
2020-08-05 7.0 6.76 6.79 7.0 1400.0 7.0
2020-08-04 7.03 6.59 6.75 6.84 9200.0 6.84
2020-08-03 7.13 7.0 7.12 7.13 1300.0 7.13
2020-07-31 7.15 7.1 7.14 7.1 500.0 7.1
2020-07-30 7.11 7.11 7.11 7.11 0.0 7.11
2020-07-29 7.11 7.1 7.1 7.11 700.0 7.11
2020-07-28 7.1 7.1 7.1 7.1 0.0 7.1
2020-07-27 7.1 7.1 7.1 7.1 100.0 7.1
2020-07-24 7.0 7.0 7.0 7.0 400.0 7.0
2020-07-23 7.2 7.05 7.11 7.05 400.0 7.05
2020-07-22 7.0 7.0 7.0 7.0 0.0 7.0
2020-07-21 7.0 7.0 7.0 7.0 400.0 7.0
2020-07-20 7.15 6.82 7.15 7.06 4300.0 7.06
2020-07-17 7.1 7.1 7.1 7.1 200.0 7.1
2020-07-16 7.2 7.1 7.1 7.14 1000.0 7.14
2020-07-15 7.2 7.1 7.2 7.11 1200.0 7.11
2020-07-14 7.42 7.2 7.42 7.2 4000.0 7.2
2020-07-13 7.73 7.51 7.73 7.51 4500.0 7.51
2020-07-10 7.74 7.51 7.53 7.74 6400.0 7.74
2020-07-09 7.76 7.51 7.76 7.53 1200.0 7.53
2020-07-08 7.6 7.53 7.6 7.55 1400.0 7.55
2020-07-07 7.76 7.76 7.76 7.76 100.0 7.76
2020-07-06 7.52 7.52 7.52 7.52 0.0 7.52
2020-07-02 7.52 7.52 7.52 7.52 700.0 7.52
2020-07-01 7.86 7.86 7.86 7.86 400.0 7.86
2020-06-30 8.33 8.33 8.33 8.33 0.0 8.33
2020-06-29 8.33 7.57 7.57 8.33 900.0 8.33
2020-06-26 8.68 7.85 8.57 7.85 3000.0 7.85
2020-06-25 8.69 8.69 8.69 8.69 200.0 8.69
2020-06-24 8.54 8.33 8.33 8.54 600.0 8.54
2020-06-23 9.45 8.75 9.45 9.24 900.0 9.24
2020-06-22 9.14 8.46 8.76 9.12 1400.0 9.12
2020-06-19 9.39 8.56 8.79 9.39 2400.0 9.39
2020-06-18 9.75 8.64 8.64 9.39 2100.0 9.39
2020-06-17 9.6 8.85 8.88 9.6 2800.0 9.6
2020-06-16 9.0 8.15 8.15 9.0 600.0 9.0
2020-06-15 8.6 7.52 7.7 8.6 2500.0 8.6
2020-06-12 9.0 7.86 7.86 9.0 4000.0 9.0
2020-06-11 9.29 9.29 9.29 9.29 600.0 9.29
2020-06-10 9.0 8.05 8.37 9.0 1000.0 9.0
2020-06-09 8.21 7.51 7.51 8.18 7300.0 8.18
2020-06-08 7.96 7.38 7.52 7.51 31100.0 7.51
2020-06-05 7.72 7.55 7.6 7.55 2300.0 7.55
2020-06-04 7.89 7.26 7.26 7.88 21300.0 7.88
2020-06-03 7.2 7.11 7.15 7.2 1900.0 7.2
2020-06-02 7.2 7.15 7.2 7.15 1100.0 7.15
2020-06-01 7.18 7.15 7.15 7.15 3600.0 7.15
2020-05-29 7.2 7.2 7.2 7.2 500.0 7.2
2020-05-28 7.33 7.11 7.28 7.11 1400.0 7.11
2020-05-27 7.42 7.2 7.2 7.42 3800.0 7.42
2020-05-26 7.14 6.97 7.0 7.14 3400.0 7.14
2020-05-22 7.11 7.0 7.1 7.06 8300.0 7.06
2020-05-21 7.09 6.95 6.95 7.0 1900.0 7.0
2020-05-20 7.08 7.08 7.08 7.08 1200.0 7.08
2020-05-19 6.87 6.83 6.84 6.86 3100.0 6.86
2020-05-18 7.0 6.85 7.0 6.88 5900.0 6.88
2020-05-15 6.86 6.85 6.85 6.85 1600.0 6.85
2020-05-14 7.15 7.0 7.11 7.0 1400.0 7.0
2020-05-13 7.0 7.0 7.0 7.0 0.0 7.0
2020-05-12 7.0 7.0 7.0 7.0 0.0 7.0
2020-05-11 7.15 6.85 6.85 7.0 3200.0 7.0
2020-05-08 6.64 6.64 6.64 6.64 400.0 6.64
2020-05-07 7.05 7.05 7.05 7.05 0.0 7.05
2020-05-06 7.35 7.05 7.35 7.05 5300.0 7.05
2020-05-05 7.29 7.29 7.29 7.29 1300.0 7.29
2020-05-04 7.29 7.29 7.29 7.29 0.0 7.29
2020-05-01 7.29 7.1 7.1 7.29 700.0 7.29
2020-04-30 7.05 7.05 7.05 7.05 0.0 7.05
2020-04-29 7.05 6.9 6.93 7.05 1000.0 7.05
2020-04-28 7.2 6.91 7.1 7.15 4000.0 7.15
2020-04-27 7.2 7.05 7.16 7.17 1600.0 7.17
2020-04-24 7.15 7.15 7.15 7.15 200.0 7.15
2020-04-23 7.13 7.11 7.13 7.11 400.0 7.11
2020-04-22 7.1 7.05 7.07 7.09 1200.0 7.09
2020-04-21 7.2 6.88 7.15 7.16 10000.0 7.16
2020-04-20 7.03 7.0 7.0 7.0 1000.0 7.0
2020-04-17 6.77 6.75 6.75 6.75 6200.0 6.75
2020-04-16 7.0 6.5 6.75 6.5 4600.0 6.5
2020-04-15 6.97 6.75 6.75 6.97 3300.0 6.97
2020-04-14 6.89 6.5 6.5 6.75 1600.0 6.75
2020-04-13 7.21 6.5 6.84 7.21 5000.0 7.21
2020-04-09 7.29 6.61 6.64 7.24 8800.0 7.24
2020-04-08 6.55 6.28 6.33 6.55 1400.0 6.55
2020-04-07 6.28 6.28 6.28 6.28 0.0 6.28
2020-04-06 6.59 6.25 6.59 6.28 1600.0 6.28
2020-04-03 6.5 5.95 6.2 6.5 1600.0 6.5
2020-04-02 6.5 5.36 5.36 6.25 2600.0 6.25
2020-04-01 7.43 7.43 7.43 7.43 0.0 7.43
2020-03-31 7.43 7.43 7.43 7.43 0.0 7.43
2020-03-30 7.43 6.6 6.6 7.43 2200.0 7.43
2020-03-27 7.36 7.36 7.36 7.36 500.0 7.36
2020-03-26 8.0 7.4 7.4 7.86 3500.0 7.86
2020-03-25 8.21 7.3 8.21 7.3 800.0 7.3
2020-03-24 7.97 7.91 7.97 7.91 200.0 7.91
2020-03-23 7.05 6.98 7.01 6.99 4700.0 6.99
2020-03-20 7.1 7.1 7.1 7.1 0.0 7.1
2020-03-19 7.19 7.05 7.19 7.1 7600.0 7.1
2020-03-18 7.19 7.19 7.19 7.19 200.0 7.19
2020-03-17 8.35 7.71 8.35 7.72 12800.0 7.72
2020-03-16 8.6 8.21 8.21 8.21 800.0 8.21
2020-03-13 9.1 8.35 8.94 8.36 10100.0 8.36
2020-03-12 8.84 8.21 8.55 8.75 12300.0 8.75
2020-03-11 10.0 8.77 10.0 9.23 14500.0 9.23
2020-03-10 10.32 10.1 10.1 10.1 4000.0 10.1
2020-03-09 10.5 9.99 10.44 10.05 8700.0 10.05
2020-03-06 11.27 10.83 10.87 11.27 7800.0 11.27
2020-03-05 11.43 10.51 11.43 10.74 28000.0 10.74
2020-03-04 11.0 10.42 10.75 10.5 2600.0 10.5
2020-03-03 11.21 11.07 11.2 11.1 1300.0 11.1
2020-03-02 11.39 10.27 10.28 10.76 5600.0 10.76
2020-02-28 11.21 11.21 11.21 11.21 0.0 11.21
2020-02-27 11.35 11.21 11.35 11.21 500.0 11.21
2020-02-26 11.38 11.32 11.38 11.32 200.0 11.32
2020-02-25 11.39 11.35 11.35 11.35 5500.0 11.35
2020-02-24 11.36 11.34 11.34 11.36 1900.0 11.36
2020-02-21 11.31 11.31 11.31 11.31 0.0 11.31
2020-02-20 11.35 11.31 11.34 11.31 900.0 11.31
2020-02-19 11.35 11.1 11.1 11.35 1000.0 11.35
2020-02-18 11.4 11.12 11.4 11.12 7600.0 11.12