Affinity Bancshares, Inc. (AFBI)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 21.00 | 21.25 | 20.95 | 20.95 | 20.95 | 110,000 |
| 20 jun 2024 | 20.95 | 21.28 | 20.71 | 21.25 | 21.25 | 90,500 |
| 18 jun 2024 | 20.66 | 21.00 | 20.66 | 20.94 | 20.94 | 87,800 |
| 17 jun 2024 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | 20,600 |
| 14 jun 2024 | 20.58 | 20.70 | 20.58 | 20.70 | 20.70 | 4,800 |
| 13 jun 2024 | 20.52 | 20.70 | 20.52 | 20.70 | 20.70 | 7,200 |
| 12 jun 2024 | 20.60 | 20.75 | 20.60 | 20.66 | 20.66 | 16,700 |
| 11 jun 2024 | 20.53 | 20.66 | 20.53 | 20.62 | 20.62 | 1,800 |
| 10 jun 2024 | 20.52 | 20.66 | 20.52 | 20.66 | 20.66 | 6,100 |
| 07 jun 2024 | 20.58 | 20.62 | 20.55 | 20.62 | 20.62 | 10,300 |
| 06 jun 2024 | 20.51 | 20.58 | 20.51 | 20.58 | 20.58 | 17,700 |
| 05 jun 2024 | 20.58 | 20.60 | 20.56 | 20.58 | 20.58 | 35,400 |
| 04 jun 2024 | 20.61 | 20.66 | 20.57 | 20.60 | 20.60 | 92,300 |
| 03 jun 2024 | 20.65 | 20.65 | 20.60 | 20.61 | 20.61 | 137,600 |
| 31 may 2024 | 20.90 | 20.92 | 20.45 | 20.61 | 20.61 | 226,700 |
| 30 may 2024 | 17.24 | 17.25 | 16.87 | 16.95 | 16.95 | 8,100 |
| 29 may 2024 | 17.29 | 17.29 | 17.25 | 17.25 | 17.25 | 500 |
| 28 may 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | 4,800 |
| 24 may 2024 | 16.96 | 17.13 | 16.96 | 17.13 | 17.13 | 1,900 |
| 23 may 2024 | 17.11 | 17.32 | 17.11 | 17.11 | 17.11 | 7,700 |
| 22 may 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 2,400 |
| 21 may 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 600 |
| 20 may 2024 | 17.05 | 17.05 | 17.01 | 17.01 | 17.01 | 5,600 |
| 17 may 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 6,800 |
| 16 may 2024 | 17.09 | 17.09 | 17.00 | 17.00 | 17.00 | 2,300 |
| 15 may 2024 | 17.03 | 17.03 | 16.68 | 16.95 | 16.95 | 2,200 |
| 14 may 2024 | 16.98 | 17.20 | 16.98 | 17.04 | 17.04 | 3,100 |
| 13 may 2024 | 16.90 | 16.93 | 16.65 | 16.92 | 16.92 | 1,500 |
| 10 may 2024 | 16.64 | 16.92 | 16.64 | 16.90 | 16.90 | 5,000 |
| 09 may 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 900 |
| 08 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 200 |
| 07 may 2024 | 16.75 | 16.92 | 16.75 | 16.92 | 16.92 | 4,800 |
| 06 may 2024 | 16.60 | 16.77 | 16.60 | 16.77 | 16.77 | 6,400 |
| 03 may 2024 | 16.91 | 16.91 | 16.62 | 16.70 | 16.70 | 1,300 |
| 02 may 2024 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 4,500 |
| 01 may 2024 | 16.74 | 16.81 | 16.68 | 16.81 | 16.81 | 3,800 |
| 30 abr 2024 | 16.74 | 16.74 | 16.73 | 16.74 | 16.74 | 3,700 |
| 29 abr 2024 | 16.76 | 16.77 | 16.74 | 16.77 | 16.77 | 2,300 |
| 26 abr 2024 | 16.55 | 16.80 | 16.55 | 16.77 | 16.77 | 6,100 |
| 25 abr 2024 | 16.70 | 16.88 | 16.56 | 16.88 | 16.88 | 2,600 |
| 24 abr 2024 | 16.79 | 16.79 | 16.55 | 16.55 | 16.55 | 300 |
| 23 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 300 |
| 22 abr 2024 | 16.52 | 16.52 | 16.50 | 16.50 | 16.50 | 1,200 |
| 19 abr 2024 | 16.74 | 16.90 | 16.60 | 16.60 | 16.60 | 6,100 |
| 18 abr 2024 | 16.68 | 16.87 | 16.68 | 16.75 | 16.75 | 3,900 |
| 17 abr 2024 | 16.69 | 16.69 | 16.51 | 16.69 | 16.69 | 5,900 |
| 16 abr 2024 | 16.48 | 16.50 | 16.26 | 16.50 | 16.50 | 800 |
| 15 abr 2024 | 16.69 | 16.69 | 16.47 | 16.49 | 16.49 | 500 |
| 12 abr 2024 | 16.26 | 16.71 | 16.12 | 16.71 | 16.71 | 6,500 |
| 11 abr 2024 | 16.39 | 16.51 | 16.35 | 16.40 | 16.40 | 13,000 |
| 10 abr 2024 | 16.38 | 16.44 | 16.10 | 16.10 | 16.10 | 6,500 |
| 09 abr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 700 |
| 08 abr 2024 | 16.12 | 16.12 | 15.98 | 16.08 | 16.08 | 10,100 |
| 05 abr 2024 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | 700 |
| 04 abr 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 10,500 |
| 03 abr 2024 | 16.36 | 16.36 | 14.93 | 15.86 | 15.86 | 17,200 |
| 02 abr 2024 | 16.87 | 16.90 | 16.78 | 16.78 | 16.78 | 1,400 |
| 01 abr 2024 | 16.54 | 16.70 | 16.01 | 16.48 | 16.48 | 17,200 |
| 28 mar 2024 | 16.78 | 16.92 | 16.51 | 16.55 | 16.55 | 12,600 |
| 27 mar 2024 | 16.51 | 16.69 | 16.44 | 16.69 | 16.69 | 7,300 |
| 26 mar 2024 | 16.44 | 16.70 | 16.44 | 16.51 | 16.51 | 3,700 |
| 25 mar 2024 | 16.73 | 16.90 | 16.44 | 16.51 | 16.51 | 6,800 |
| 22 mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 300 |
| 21 mar 2024 | 16.53 | 16.53 | 16.52 | 16.52 | 16.52 | 600 |
| 20 mar 2024 | 16.51 | 16.72 | 16.51 | 16.55 | 16.55 | 3,300 |
| 19 mar 2024 | 16.70 | 16.93 | 16.55 | 16.55 | 16.55 | 6,000 |
| 18 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,000 |
| 15 mar 2024 | 16.65 | 16.90 | 16.51 | 16.90 | 16.90 | 2,800 |
| 14 mar 2024 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | 1,500 |
| 13 mar 2024 | 16.75 | 16.98 | 16.56 | 16.56 | 16.56 | 3,400 |
| 12 mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 11 mar 2024 | 16.50 | 16.51 | 16.50 | 16.51 | 16.51 | 1,100 |
| 08 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 500 |
| 07 mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 06 mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 05 mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 04 mar 2024 | 16.84 | 16.85 | 16.50 | 16.51 | 16.51 | 1,700 |
| 01 mar 2024 | 16.51 | 16.60 | 16.50 | 16.50 | 16.50 | 2,900 |
| 29 feb 2024 | 16.65 | 16.70 | 16.65 | 16.70 | 16.70 | 6,100 |
| 28 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 feb 2024 | 16.50 | 16.67 | 16.50 | 16.50 | 16.50 | 1,900 |
| 26 feb 2024 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | 900 |
| 23 feb 2024 | 16.53 | 16.85 | 16.51 | 16.51 | 16.51 | 4,400 |
| 22 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 21 feb 2024 | 16.51 | 16.55 | 16.43 | 16.43 | 16.43 | 3,400 |
| 20 feb 2024 | 16.96 | 17.00 | 16.52 | 16.52 | 16.52 | 5,600 |
| 16 feb 2024 | 16.51 | 17.00 | 16.40 | 16.40 | 16.40 | 10,300 |
| 15 feb 2024 | 16.51 | 16.60 | 16.50 | 16.51 | 16.51 | 1,300 |
| 14 feb 2024 | 16.67 | 17.15 | 16.50 | 17.15 | 17.15 | 800 |
| 13 feb 2024 | 16.56 | 16.56 | 16.51 | 16.51 | 16.51 | 800 |
| 12 feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 700 |
| 09 feb 2024 | 16.60 | 17.00 | 16.52 | 16.79 | 16.79 | 1,900 |
| 08 feb 2024 | 16.28 | 16.94 | 16.28 | 16.94 | 16.94 | 5,300 |
| 07 feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 300 |
| 06 feb 2024 | 16.53 | 16.75 | 16.11 | 16.51 | 16.51 | 18,400 |
| 05 feb 2024 | 16.52 | 16.52 | 16.11 | 16.50 | 16.50 | 1,600 |
| 02 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 400 |
| 01 feb 2024 | 16.70 | 16.70 | 16.11 | 16.31 | 16.31 | 3,900 |
| 31 ene 2024 | 16.63 | 16.73 | 16.50 | 16.73 | 16.73 | 1,500 |
| 30 ene 2024 | 16.87 | 16.87 | 16.75 | 16.75 | 16.75 | 1,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.