Avidia Bancorp, Inc. AVBC
NYSE · United States · Finance
$21.37-0.23 (-1.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.37 | -1.06% | $21.60 | $21.72 | $21.31 | 53.50K |
| 2026-09-30 | $21.60 | +0.33% | $21.60 | $21.67 | $21.43 | 121.10K |
| 2026-09-29 | $21.53 | -0.83% | $21.70 | $21.70 | $21.37 | 91.30K |
| 2026-09-28 | $21.71 | +0.14% | $21.62 | $21.86 | $21.61 | 87.50K |
| 2026-09-25 | $21.68 | -0.05% | $21.74 | $21.90 | $21.65 | 85.40K |
| 2026-09-24 | $21.69 | +0.28% | $21.75 | $21.86 | $21.48 | 170.80K |
| 2026-09-23 | $21.63 | -0.69% | $21.74 | $21.81 | $21.53 | 106.10K |
| 2026-09-22 | $21.78 | -0.64% | $22.06 | $22.21 | $21.78 | 132.80K |
| 2026-09-21 | $21.92 | -2.97% | $22.55 | $22.55 | $21.90 | 174.20K |
| 2026-09-18 | $22.59 | +1.80% | $22.15 | $22.59 | $21.96 | 515.30K |
| 2026-09-17 | $22.19 | -0.45% | $22.25 | $22.36 | $22.13 | 124.80K |
| 2026-09-16 | $22.29 | +1.69% | $22.20 | $22.34 | $21.96 | 173.50K |
| 2026-09-15 | $21.92 | -1.17% | $22.09 | $22.15 | $21.73 | 99.00K |
| 2026-09-14 | $22.18 | +1.88% | $21.89 | $22.41 | $21.84 | 280.40K |
| 2026-09-11 | $21.77 | +0.09% | $22.01 | $22.01 | $21.67 | 164.10K |
| 2026-09-10 | $21.75 | +0.14% | $21.68 | $21.92 | $21.55 | 193.20K |
| 2026-09-09 | $21.72 | -0.96% | $21.78 | $22.01 | $21.66 | 160.20K |
| 2026-09-08 | $21.93 | -0.72% | $21.94 | $22.13 | $21.86 | 151.40K |
| 2026-09-04 | $22.09 | +0.18% | $22.15 | $22.38 | $21.93 | 234.70K |
| 2026-09-03 | $22.05 | -0.50% | $22.15 | $22.50 | $22.05 | 239.10K |
| 2026-09-02 | $22.16 | +2.12% | $21.72 | $22.30 | $21.58 | 185.70K |
| 2026-09-01 | $21.70 | -2.03% | $22.09 | $22.15 | $21.61 | 155.40K |
| 2026-08-31 | $22.15 | +0.23% | $22.03 | $22.26 | $21.75 | 168.40K |
| 2026-08-28 | $22.10 | -0.27% | $22.10 | $22.50 | $22.09 | 182.70K |
| 2026-08-27 | $22.16 | +0.64% | $22.41 | $22.41 | $21.74 | 137.90K |
| 2026-08-26 | $22.02 | +0.41% | $22.04 | $22.12 | $21.99 | 108.70K |
| 2026-08-25 | $21.93 | -0.50% | $22.18 | $22.18 | $21.76 | 111.60K |
| 2026-08-24 | $22.04 | +1.33% | $21.89 | $22.21 | $21.89 | 131.50K |
| 2026-08-21 | $21.75 | -0.64% | $22.09 | $22.09 | $21.64 | 91.80K |
| 2026-08-20 | $21.89 | -0.50% | $21.84 | $22.03 | $21.84 | 131.30K |
| 2026-08-19 | $22.00 | -0.45% | $22.23 | $22.49 | $22.00 | 196.30K |
| 2026-08-18 | $22.10 | -1.38% | $22.29 | $22.43 | $22.02 | 152.60K |
| 2026-08-17 | $22.41 | +1.08% | $22.16 | $22.48 | $22.15 | 194.60K |
| 2026-08-14 | $22.17 | +0.54% | $22.06 | $22.27 | $21.81 | 205.10K |
| 2026-08-13 | $22.05 | -0.41% | $22.20 | $22.31 | $22.02 | 211.10K |
| 2026-08-12 | $22.14 | +3.22% | $21.64 | $22.23 | $21.49 | 335.70K |
| 2026-08-11 | $21.45 | +0.75% | $21.28 | $21.68 | $21.28 | 150.00K |
| 2026-08-10 | $21.29 | -0.98% | $21.25 | $21.52 | $20.76 | 209.80K |
| 2026-08-07 | $21.50 | -1.10% | $21.63 | $21.78 | $21.42 | 127.20K |
| 2026-08-06 | $21.74 | 0.00% | $21.60 | $21.74 | $21.42 | 132.00K |
| 2026-08-05 | $21.74 | +2.40% | $21.20 | $21.84 | $21.16 | 225.30K |
| 2026-08-04 | $21.23 | -0.38% | $21.41 | $21.59 | $21.05 | 168.30K |
| 2026-08-03 | $21.31 | -4.44% | $22.27 | $22.29 | $20.75 | 298.10K |
| 2026-07-31 | $22.30 | -0.49% | $22.51 | $22.59 | $22.17 | 95.50K |
| 2026-07-30 | $22.41 | +0.81% | $22.18 | $22.59 | $22.08 | 69.10K |
| 2026-07-29 | $22.23 | -0.67% | $22.33 | $22.54 | $22.15 | 69.10K |
| 2026-07-28 | $22.38 | +3.37% | $22.03 | $22.90 | $21.68 | 124.00K |
| 2026-07-27 | $21.65 | +0.51% | $21.88 | $22.44 | $21.44 | 92.20K |
| 2026-07-24 | $21.54 | +6.42% | $20.85 | $22.75 | $20.44 | 144.60K |
| 2026-07-23 | $20.24 | +0.05% | $20.03 | $20.32 | $19.81 | 65.00K |
| 2026-07-22 | $20.23 | -2.03% | $20.55 | $20.55 | $20.14 | 39.70K |
| 2026-07-21 | $20.65 | +2.58% | $20.01 | $20.80 | $20.01 | 64.60K |
| 2026-07-20 | $20.13 | -0.89% | $20.27 | $20.32 | $19.94 | 66.40K |
| 2026-07-17 | $20.31 | -2.07% | $20.55 | $20.96 | $20.14 | 43.60K |
| 2026-07-16 | $20.74 | +2.32% | $20.81 | $20.85 | $20.45 | 31.90K |
| 2026-07-15 | $20.27 | -0.54% | $20.35 | $20.58 | $20.10 | 48.00K |
| 2026-07-14 | $20.38 | +0.25% | $20.43 | $20.66 | $20.35 | 47.10K |
| 2026-07-13 | $20.33 | -0.68% | $20.40 | $20.55 | $20.30 | 42.50K |
| 2026-07-10 | $20.47 | +0.05% | $20.36 | $20.50 | $20.34 | 36.50K |
| 2026-07-09 | $20.46 | +1.09% | $20.10 | $20.65 | $20.10 | 41.10K |
| 2026-07-08 | $20.24 | -2.50% | $20.55 | $20.63 | $20.19 | 57.80K |
| 2026-07-07 | $20.76 | -0.05% | $20.25 | $21.02 | $20.25 | 51.80K |
| 2026-07-06 | $20.77 | -1.42% | $21.03 | $21.21 | $20.75 | 51.10K |
| 2026-07-02 | $21.07 | -1.95% | $21.49 | $21.49 | $20.87 | 92.50K |
| 2026-07-01 | $21.49 | +2.38% | $21.08 | $21.64 | $21.08 | 59.60K |
| 2026-06-30 | $20.99 | -0.76% | $20.99 | $21.36 | $20.93 | 67.10K |
| 2026-06-29 | $21.15 | +4.65% | $20.32 | $21.40 | $20.20 | 192.90K |
| 2026-06-26 | $20.21 | 0.00% | $20.32 | $20.90 | $19.96 | 2.46M |
| 2026-06-25 | $20.21 | 0.00% | $20.27 | $20.50 | $20.07 | 106.90K |
| 2026-06-24 | $20.21 | -0.74% | $20.56 | $20.56 | $20.07 | 88.30K |
| 2026-06-23 | $20.36 | +3.04% | $19.78 | $20.39 | $19.76 | 53.50K |
| 2026-06-22 | $19.76 | -1.89% | $20.05 | $20.38 | $19.70 | 72.20K |
| 2026-06-18 | $20.14 | +2.76% | $19.64 | $20.24 | $19.50 | 146.90K |
| 2026-06-17 | $19.60 | -1.95% | $19.90 | $20.05 | $19.45 | 94.70K |
| 2026-06-16 | $19.99 | +0.10% | $20.20 | $20.39 | $19.99 | 60.00K |
| 2026-06-15 | $19.97 | -2.44% | $20.38 | $20.39 | $19.93 | 55.00K |
| 2026-06-12 | $20.47 | +0.64% | $20.48 | $20.60 | $20.28 | 48.10K |
| 2026-06-11 | $20.34 | +1.35% | $20.23 | $20.45 | $20.08 | 61.60K |
| 2026-06-10 | $20.07 | +1.16% | $19.84 | $20.21 | $19.65 | 74.10K |
| 2026-06-09 | $19.84 | +2.27% | $19.31 | $20.17 | $19.31 | 75.30K |
| 2026-06-08 | $19.40 | +0.99% | $19.29 | $19.55 | $19.14 | 75.70K |
| 2026-06-05 | $19.21 | +1.11% | $19.03 | $19.43 | $19.00 | 63.10K |
| 2026-06-04 | $19.00 | +1.17% | $18.90 | $19.19 | $18.85 | 123.50K |
| 2026-06-03 | $18.78 | -2.49% | $19.30 | $19.30 | $18.72 | 52.90K |
| 2026-06-02 | $19.26 | +0.84% | $18.97 | $19.72 | $18.97 | 65.20K |
| 2026-06-01 | $19.10 | +0.21% | $19.12 | $19.25 | $18.80 | 55.00K |
| 2026-05-29 | $19.06 | +2.03% | $18.78 | $19.09 | $18.65 | 63.60K |
| 2026-05-28 | $18.68 | -1.32% | $18.91 | $19.08 | $18.53 | 58.50K |
| 2026-05-27 | $18.93 | -0.68% | $19.08 | $19.85 | $18.81 | 31.40K |
| 2026-05-26 | $19.06 | -0.26% | $19.11 | $19.46 | $18.88 | 99.00K |