Education
About Us
Working with TipRanks
Follow Us
Avidia Bancorp, Inc. (AVBC)
NYSE:AVBC
Time Period
1Y
Events
Historical Prices
Rows:
Nov 04, 2025
15.25
15.35
15.09
15.09
15.09
-1.82%
53,272
0.35
Nov 03, 2025
14.88
15.38
14.88
15.37
15.37
+3.36%
111,595
0.73
Oct 31, 2025
14.78
15.14
14.76
14.87
14.87
+0.61%
68,708
0.44
Oct 30, 2025
14.92
15.05
14.78
14.78
14.78
-0.94%
37,761
―
Oct 29, 2025
14.94
15.09
14.83
14.92
14.92
-0.40%
81,701
―
Oct 28, 2025
15.00
15.00
14.80
14.98
14.98
+0.54%
45,723
―
Oct 27, 2025
14.84
14.99
14.77
14.90
14.90
+0.61%
45,214
―
Oct 24, 2025
14.71
14.81
14.57
14.81
14.81
+1.58%
36,603
―
Oct 23, 2025
14.79
14.79
14.53
14.58
14.58
-1.42%
52,134
―
Oct 22, 2025
14.84
14.88
14.58
14.79
14.79
-0.34%
32,082
―
Oct 21, 2025
14.81
14.84
14.61
14.84
14.84
+0.13%
36,112
―
Oct 20, 2025
14.67
14.90
14.55
14.82
14.82
+1.30%
50,324
―
Oct 17, 2025
14.50
14.66
14.31
14.63
14.63
+1.81%
69,509
―
Oct 16, 2025
14.61
14.61
14.31
14.37
14.37
-1.64%
70,508
―
Oct 15, 2025
14.89
14.89
14.60
14.61
14.61
-1.95%
55,358
―
Oct 14, 2025
14.68
14.91
14.62
14.90
14.90
+1.15%
36,093
―
Oct 13, 2025
14.60
14.76
14.52
14.73
14.73
+1.17%
44,802
―
Oct 10, 2025
14.73
14.97
14.56
14.56
14.56
-1.62%
58,205
―
Oct 09, 2025
14.98
14.98
14.69
14.80
14.80
-0.74%
46,645
―
Oct 08, 2025
14.68
14.91
14.63
14.91
14.91
+1.71%
81,088
―
Oct 07, 2025
14.79
14.81
14.65
14.66
14.66
-0.95%
61,469
―
Oct 06, 2025
15.02
15.02
14.77
14.80
14.80
-1.00%
40,975
―
Oct 03, 2025
14.72
15.14
14.72
14.95
14.95
+1.15%
34,919
―
Oct 02, 2025
14.86
15.00
14.73
14.78
14.78
-0.47%
72,597
―
Oct 01, 2025
14.92
15.07
14.81
14.85
14.85
-0.60%
68,325
―
Sep 30, 2025
15.00
15.04
14.84
14.94
14.94
-0.47%
52,444
―
Sep 29, 2025
15.31
15.41
15.00
15.01
15.01
-1.70%
77,446
―
Sep 26, 2025
15.39
15.48
15.26
15.27
15.27
-0.13%
64,900
―
Sep 25, 2025
15.33
15.50
15.22
15.29
15.29
+0.20%
103,341
―
Sep 24, 2025
15.90
15.95
15.26
15.26
15.26
-3.60%
110,367
―
Sep 23, 2025
15.95
15.99
15.74
15.83
15.83
-0.25%
240,301
―
Sep 22, 2025
15.74
15.90
15.56
15.87
15.87
+1.08%
219,943
―
Sep 19, 2025
15.95
15.95
15.21
15.70
15.70
-1.38%
1,399,072
―
Sep 18, 2025
15.79
15.99
15.70
15.92
15.92
+1.08%
199,116
―
Sep 17, 2025
15.79
15.79
15.51
15.75
15.75
-0.32%
185,285
―
Sep 16, 2025
15.57
15.88
15.52
15.80
15.80
+1.54%
78,484
―
Sep 15, 2025
15.70
15.77
15.45
15.56
15.56
-0.64%
81,495
―
Sep 12, 2025
15.64
15.70
15.58
15.66
15.66
-0.19%
31,319
―
Sep 11, 2025
15.52
15.69
15.37
15.69
15.69
+1.82%
79,622
―
Sep 10, 2025
15.62
15.64
15.24
15.41
15.41
-0.84%
90,509
―
Sep 09, 2025
15.70
15.70
15.41
15.54
15.54
-1.08%
78,929
―
Sep 08, 2025
15.45
15.74
15.24
15.71
15.71
+4.11%
161,963
―
Sep 05, 2025
15.45
15.48
15.09
15.09
15.09
-2.27%
95,065
―
Sep 04, 2025
14.90
15.46
14.90
15.44
15.44
+2.32%
108,317
―
Sep 03, 2025
15.43
15.61
15.04
15.09
15.09
-2.65%
199,247
―
Sep 02, 2025
15.40
15.72
15.25
15.50
15.50
+0.19%
199,850
―
Aug 29, 2025
15.60
15.65
15.47
15.47
15.47
-0.58%
50,122
―
Aug 28, 2025
15.35
15.56
15.23
15.56
15.56
+1.97%
110,874
―
Aug 27, 2025
15.20
15.33
15.00
15.26
15.26
+0.73%
188,330
―
Aug 26, 2025
14.80
15.31
14.73
15.15
15.15
+2.30%
229,190
―
Rows: