NYSE : AVBC
Avidia Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 23.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 435.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avidia Bancorp, Inc. (AVBC) closed at 23.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.54 | 23.72 | 23.43 | 23.5 | 121,958 | -0.17% |
| 2026-10-29 | 23.46 | 23.71 | 23.44 | 23.54 | 111,484 | +1.20% |
| 2026-10-28 | 23.22 | 23.29 | 22.92 | 23.26 | 122,169 | +0.43% |
| 2026-10-27 | 23.1 | 23.31 | 22.96 | 23.16 | 114,060 | +0.56% |
| 2026-10-26 | 22.6 | 23.1 | 22.6 | 23.03 | 145,257 | +1.63% |
| 2026-10-23 | 22.45 | 22.84 | 22.29 | 22.66 | 138,440 | +1.39% |
| 2026-10-22 | 22.1 | 22.45 | 21.77 | 22.35 | 112,808 | +0.68% |
| 2026-10-21 | 22.2 | 22.21 | 21.98 | 22.2 | 63,018 | +0.54% |
| 2026-10-20 | 22.02 | 22.4 | 22 | 22.08 | 96,294 | +0.59% |
| 2026-10-19 | 22 | 22.11 | 21.89 | 21.95 | 59,526 | -0.05% |
| 2026-10-16 | 21.98 | 22.26 | 21.915 | 21.96 | 147,502 | +0.60% |
| 2026-10-15 | 22.01 | 22.16 | 21.83 | 21.83 | 100,601 | -0.27% |
| 2026-10-14 | 21.68 | 22.07 | 21.68 | 21.89 | 88,544 | -0.27% |
| 2026-10-13 | 22.06 | 22.1 | 21.86 | 21.95 | 101,275 | -0.54% |
| 2026-10-12 | 21.77 | 22.11 | 21.677 | 22.07 | 107,102 | +0.82% |
| 2026-10-09 | 21.89 | 22.04 | 21.83 | 21.89 | 102,946 | -0.59% |
| 2026-10-08 | 21.9 | 22.17 | 21.735 | 22.02 | 100,868 | +0.46% |
| 2026-10-07 | 21.9 | 22.03 | 21.8 | 21.92 | 92,561 | -1.26% |
| 2026-10-06 | 21.99 | 22.325 | 21.98 | 22.2 | 134,850 | +1.23% |
| 2026-10-05 | 22.28 | 22.28 | 21.91 | 21.93 | 121,466 | -1.39% |
| 2026-10-02 | 21.81 | 22.27 | 21.79 | 22.24 | 114,507 | +2.68% |
| 2026-10-01 | 21.6 | 21.72 | 21.31 | 21.66 | 140,144 | +0.28% |
| 2026-09-30 | 21.6 | 21.675 | 21.435 | 21.6 | 117,914 | +0.33% |
| 2026-09-29 | 21.7 | 21.7 | 21.37 | 21.53 | 90,170 | -0.83% |
| 2026-09-28 | 21.62 | 21.865 | 21.61 | 21.71 | 87,497 | +0.14% |
| 2026-09-25 | 21.74 | 21.895 | 21.65 | 21.68 | 85,420 | -0.05% |
| 2026-09-24 | 21.75 | 21.86 | 21.476 | 21.69 | 170,841 | +0.28% |
| 2026-09-23 | 21.74 | 21.805 | 21.53 | 21.63 | 106,116 | -0.69% |
| 2026-09-22 | 22.06 | 22.21 | 21.78 | 21.78 | 132,496 | -0.64% |
| 2026-09-21 | 22.55 | 22.55 | 21.9 | 21.92 | 174,156 | -2.97% |
| 2026-09-18 | 22.15 | 22.59 | 21.96 | 22.59 | 449,078 | +1.80% |
| 2026-09-17 | 22.25 | 22.36 | 22.127 | 22.19 | 124,820 | -0.45% |
| 2026-09-16 | 22.2 | 22.34 | 21.96 | 22.29 | 173,491 | +1.69% |
| 2026-09-15 | 22.09 | 22.15 | 21.73 | 21.92 | 98,956 | -1.17% |
| 2026-09-14 | 21.89 | 22.41 | 21.84 | 22.18 | 280,346 | +1.88% |
| 2026-09-11 | 22.01 | 22.01 | 21.665 | 21.77 | 164,100 | +0.09% |
| 2026-09-10 | 21.68 | 21.92 | 21.552 | 21.75 | 193,194 | +0.14% |
| 2026-09-09 | 21.78 | 22.01 | 21.66 | 21.72 | 160,150 | -0.96% |
| 2026-09-08 | 21.94 | 22.125 | 21.86 | 21.93 | 151,224 | -0.72% |
| 2026-09-04 | 22.15 | 22.375 | 21.93 | 22.09 | 234,736 | +0.18% |
| 2026-09-03 | 22.15 | 22.5 | 22.05 | 22.05 | 239,079 | -0.50% |
| 2026-09-02 | 21.72 | 22.3 | 21.58 | 22.16 | 185,664 | +2.12% |
| 2026-09-01 | 22.09 | 22.145 | 21.615 | 21.7 | 155,390 | -2.03% |
| 2026-08-31 | 22.03 | 22.26 | 21.745 | 22.15 | 168,408 | +0.23% |
| 2026-08-28 | 22.1 | 22.5 | 22.09 | 22.1 | 182,687 | -0.27% |
| 2026-08-27 | 22.41 | 22.41 | 21.738 | 22.16 | 137,945 | +0.64% |
| 2026-08-26 | 22.04 | 22.12 | 21.99 | 22.02 | 108,729 | +0.41% |
| 2026-08-25 | 22.18 | 22.18 | 21.76 | 21.93 | 111,643 | -0.50% |
| 2026-08-24 | 21.89 | 22.21 | 21.89 | 22.04 | 131,452 | +1.33% |
| 2026-08-21 | 22.09 | 22.09 | 21.64 | 21.75 | 91,797 | -0.64% |
| 2026-08-20 | 21.84 | 22.03 | 21.84 | 21.89 | 131,290 | -0.50% |
| 2026-08-19 | 22.23 | 22.49 | 22 | 22 | 196,349 | -0.45% |
| 2026-08-18 | 22.29 | 22.431 | 22.02 | 22.1 | 152,644 | -1.12% |
| 2026-08-17 | 22.16 | 22.48 | 22.15 | 22.41 | 194,637 | +1.08% |
| 2026-08-14 | 22.06 | 22.27 | 21.805 | 22.17 | 205,128 | +0.54% |
| 2026-08-13 | 22.2 | 22.31 | 22.025 | 22.05 | 211,059 | -0.41% |
| 2026-08-12 | 21.64 | 22.23 | 21.485 | 22.14 | 335,664 | +3.22% |
| 2026-08-11 | 21.28 | 21.68 | 21.28 | 21.45 | 149,957 | +0.75% |
| 2026-08-10 | 21.25 | 21.525 | 20.762 | 21.29 | 209,752 | -0.98% |
| 2026-08-07 | 21.63 | 21.78 | 21.42 | 21.5 | 127,162 | -1.10% |
| 2026-08-06 | 21.6 | 21.74 | 21.425 | 21.74 | 132,011 | +0.00% |
| 2026-08-05 | 21.2 | 21.84 | 21.16 | 21.74 | 225,304 | +2.40% |
| 2026-08-04 | 21.41 | 21.59 | 21.05 | 21.23 | 168,267 | -0.38% |
| 2026-08-03 | 22.27 | 22.29 | 20.75 | 21.31 | 298,088 | -4.44% |
| 2026-07-31 | 22.51 | 22.59 | 22.17 | 22.3 | 95,484 | -0.49% |
| 2026-07-30 | 22.18 | 22.59 | 22.08 | 22.41 | 69,066 | +0.81% |
| 2026-07-29 | 22.33 | 22.54 | 22.145 | 22.23 | 69,062 | -0.67% |
| 2026-07-28 | 22.03 | 22.897 | 21.68 | 22.38 | 124,012 | +3.37% |
| 2026-07-27 | 21.88 | 22.44 | 21.44 | 21.65 | 92,242 | +0.51% |
| 2026-07-24 | 20.85 | 22.755 | 20.44 | 21.54 | 144,598 | +6.42% |
| 2026-07-23 | 20.03 | 20.32 | 19.81 | 20.24 | 64,983 | +0.05% |
| 2026-07-22 | 20.55 | 20.55 | 20.14 | 20.23 | 39,718 | -2.03% |
| 2026-07-21 | 20.01 | 20.8 | 20.01 | 20.65 | 64,622 | +2.58% |
| 2026-07-20 | 20.27 | 20.32 | 19.94 | 20.13 | 66,417 | -0.89% |
| 2026-07-17 | 20.55 | 20.96 | 20.14 | 20.31 | 43,592 | -2.07% |
| 2026-07-16 | 20.805 | 20.85 | 20.45 | 20.74 | 31,885 | +2.32% |
| 2026-07-15 | 20.35 | 20.58 | 20.1 | 20.27 | 48,039 | -0.54% |
| 2026-07-14 | 20.43 | 20.66 | 20.35 | 20.38 | 47,147 | +0.25% |
| 2026-07-13 | 20.4 | 20.55 | 20.3 | 20.33 | 42,542 | -0.68% |
| 2026-07-10 | 20.36 | 20.5 | 20.34 | 20.47 | 36,495 | +0.05% |
| 2026-07-09 | 20.1 | 20.65 | 20.1 | 20.46 | 41,094 | +1.09% |
| 2026-07-08 | 20.55 | 20.63 | 20.19 | 20.24 | 57,828 | -2.50% |
| 2026-07-07 | 20.25 | 21.02 | 20.25 | 20.76 | 51,801 | -0.05% |
| 2026-07-06 | 21.03 | 21.21 | 20.755 | 20.77 | 51,095 | -1.42% |
| 2026-07-02 | 21.49 | 21.49 | 20.87 | 21.07 | 92,462 | -1.95% |
| 2026-07-01 | 21.08 | 21.635 | 21.08 | 21.49 | 59,616 | +2.38% |
| 2026-06-30 | 20.99 | 21.36 | 20.93 | 20.99 | 67,141 | -0.76% |
| 2026-06-29 | 20.32 | 21.4 | 20.2 | 21.15 | 192,879 | +4.65% |
| 2026-06-26 | 20.32 | 20.9 | 19.96 | 20.21 | 2,463,641 | +0.00% |
| 2026-06-25 | 20.27 | 20.5 | 20.07 | 20.21 | 106,911 | +0.00% |
| 2026-06-24 | 20.555 | 20.555 | 20.07 | 20.21 | 88,265 | -0.74% |
| 2026-06-23 | 19.78 | 20.39 | 19.76 | 20.36 | 53,516 | +3.04% |
| 2026-06-22 | 20.05 | 20.38 | 19.7 | 19.76 | 72,228 | -1.89% |
| 2026-06-18 | 19.64 | 20.24 | 19.5 | 20.14 | 146,897 | +2.76% |
| 2026-06-17 | 19.9 | 20.05 | 19.45 | 19.6 | 94,748 | -1.95% |
| 2026-06-16 | 20.2 | 20.385 | 19.99 | 19.99 | 59,951 | +0.10% |
| 2026-06-15 | 20.38 | 20.39 | 19.93 | 19.97 | 54,965 | -2.44% |
| 2026-06-12 | 20.48 | 20.6 | 20.28 | 20.47 | 48,124 | +0.64% |
| 2026-06-11 | 20.23 | 20.455 | 20.085 | 20.34 | 61,632 | +1.35% |
| 2026-06-10 | 19.84 | 20.21 | 19.65 | 20.07 | 74,065 | +1.16% |
| 2026-06-09 | 19.31 | 20.17 | 19.31 | 19.84 | 75,305 | +2.27% |
| 2026-06-08 | 19.29 | 19.545 | 19.14 | 19.4 | 75,749 | +0.99% |
| 2026-06-05 | 19.03 | 19.435 | 18.995 | 19.21 | 63,069 | +1.11% |
| 2026-06-04 | 18.9 | 19.19 | 18.85 | 19 | 123,461 | +1.17% |
| 2026-06-03 | 19.3 | 19.3 | 18.72 | 18.78 | 52,857 | -2.49% |
| 2026-06-02 | 18.97 | 19.715 | 18.97 | 19.26 | 65,200 | +0.84% |
| 2026-06-01 | 19.12 | 19.25 | 18.8 | 19.1 | 55,022 | +0.21% |
| 2026-05-29 | 18.78 | 19.09 | 18.65 | 19.06 | 63,656 | +2.03% |
| 2026-05-28 | 18.91 | 19.08 | 18.53 | 18.68 | 58,481 | -1.32% |
| 2026-05-27 | 19.08 | 19.855 | 18.805 | 18.93 | 31,447 | -0.68% |
| 2026-05-26 | 19.11 | 19.46 | 18.88 | 19.06 | 98,990 | -0.26% |
| 2026-05-22 | 19.47 | 19.51 | 19 | 19.11 | 32,841 | -0.98% |
| 2026-05-21 | 19.25 | 19.35 | 18.87 | 19.3 | 49,147 | +0.31% |
| 2026-05-20 | 19.195 | 19.29 | 18.854 | 19.24 | 34,679 | +1.21% |
| 2026-05-19 | 19 | 19.125 | 18.58 | 19.01 | 26,492 | +0.58% |
| 2026-05-18 | 19.22 | 19.43 | 18.825 | 18.95 | 40,689 | +0.37% |
| 2026-05-15 | 19.26 | 19.26 | 18.545 | 18.88 | 91,001 | -2.07% |
| 2026-05-14 | 19.26 | 19.806 | 19.21 | 19.28 | 29,638 | +0.10% |
| 2026-05-13 | 19.79 | 19.79 | 19.14 | 19.26 | 27,566 | -0.05% |
| 2026-05-12 | 19.56 | 19.72 | 19.015 | 19.27 | 41,324 | -0.72% |