Avidia Bancorp, Inc. (AVBC) Historical Prices

Time Period

Events

AVBC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	23.54	23.72	23.43	23.50	23.50	-0.17%	121,957	0.82
Oct 29, 2026	23.46	23.71	23.44	23.54	23.54	+1.20%	111,482	0.74
Oct 28, 2026	23.22	23.29	22.92	23.26	23.26	+0.43%	122,167	0.81
Oct 27, 2026	23.10	23.31	22.96	23.16	23.16	+0.56%	114,059	0.76
Oct 26, 2026	22.60	23.10	22.60	23.03	23.03	+1.63%	145,256	0.98
Oct 23, 2026	22.45	22.84	22.29	22.66	22.66	+1.39%	138,440	0.93
Oct 22, 2026	22.10	22.45	21.77	22.35	22.35	+0.68%	112,807	0.76
Oct 21, 2026	22.20	22.21	21.98	22.20	22.20	+0.54%	63,018	0.42
Oct 20, 2026	22.02	22.40	22.00	22.08	22.08	+0.59%	96,294	0.65
Oct 19, 2026	22.00	22.11	21.89	21.95	21.95	-0.05%	59,525	0.40
Oct 16, 2026	21.98	22.26	21.92	21.96	21.96	+0.60%	147,502	1.00
Oct 15, 2026	22.01	22.16	21.83	21.83	21.83	-0.27%	100,602	0.69
Oct 14, 2026	21.68	22.07	21.68	21.89	21.89	-0.27%	88,545	0.61
Oct 13, 2026	22.06	22.10	21.86	21.95	21.95	-0.54%	101,278	0.70
Oct 12, 2026	21.77	22.11	21.68	22.07	22.07	+0.82%	107,103	0.74
Oct 09, 2026	21.89	22.04	21.83	21.89	21.89	-0.59%	102,948	0.72
Oct 08, 2026	21.90	22.17	21.74	22.02	22.02	+0.46%	100,880	0.71
Oct 07, 2026	21.90	22.03	21.80	21.92	21.92	-1.26%	92,561	0.66
Oct 06, 2026	21.99	22.33	21.98	22.20	22.20	+1.23%	135,731	0.97
Oct 05, 2026	22.28	22.28	21.91	21.93	21.93	-1.39%	121,468	0.88
Oct 02, 2026	21.81	22.27	21.79	22.24	22.24	+2.68%	114,509	0.83
Oct 01, 2026	21.60	21.72	21.31	21.66	21.66	+0.28%	140,145	1.03
Sep 30, 2026	21.60	21.68	21.44	21.60	21.60	+0.33%	121,119	0.90
Sep 29, 2026	21.70	21.70	21.37	21.53	21.53	-0.83%	91,290	0.68
Sep 28, 2026	21.62	21.87	21.61	21.71	21.71	+0.14%	87,497	0.65
Sep 25, 2026	21.74	21.90	21.65	21.68	21.68	-0.05%	85,424	0.64
Sep 24, 2026	21.75	21.86	21.48	21.69	21.69	+0.28%	170,841	1.28
Sep 23, 2026	21.74	21.81	21.53	21.63	21.63	-0.69%	106,119	0.62
Sep 22, 2026	22.06	22.21	21.78	21.78	21.78	-0.64%	132,807	0.78
Sep 21, 2026	22.55	22.55	21.90	21.92	21.92	-2.97%	174,171	1.03
Sep 18, 2026	22.15	22.59	21.96	22.59	22.59	+1.80%	515,509	3.18
Sep 17, 2026	22.25	22.36	22.13	22.19	22.19	-0.45%	124,846	0.77
Sep 16, 2026	22.20	22.34	21.96	22.29	22.29	+1.69%	173,494	1.09
Sep 15, 2026	22.09	22.15	21.73	21.92	21.92	-1.17%	98,960	0.62
Sep 14, 2026	21.89	22.41	21.84	22.18	22.18	+1.88%	280,352	1.79
Sep 11, 2026	22.01	22.01	21.67	21.77	21.77	+0.09%	164,102	1.06
Sep 10, 2026	21.68	21.92	21.55	21.75	21.75	+0.14%	193,198	1.27
Sep 09, 2026	21.78	22.01	21.66	21.72	21.72	-0.96%	160,150	1.06
Sep 08, 2026	21.94	22.13	21.86	21.93	21.93	-0.72%	151,381	1.01
Sep 07, 2026	22.15	22.38	21.93	22.09	22.09	+0.00%	0	0.00
Sep 04, 2026	22.15	22.38	21.93	22.09	22.09	+0.18%	234,739	1.59
Sep 03, 2026	22.15	22.50	22.05	22.05	22.05	-0.50%	239,062	1.64
Sep 02, 2026	21.72	22.30	21.58	22.16	22.16	+2.12%	185,664	1.29
Sep 01, 2026	22.09	22.15	21.62	21.70	21.70	-2.03%	155,389	1.09
Aug 31, 2026	22.03	22.26	21.74	22.15	22.15	+0.23%	168,408	1.19
Aug 28, 2026	22.10	22.50	22.09	22.10	22.10	-0.27%	182,685	1.31
Aug 27, 2026	22.41	22.41	21.74	22.16	22.16	+0.64%	137,945	1.00
Aug 26, 2026	22.04	22.12	21.99	22.02	22.02	+0.41%	108,729	0.79
Aug 25, 2026	22.18	22.18	21.76	21.93	21.93	-0.50%	111,642	0.82
Aug 24, 2026	21.89	22.21	21.89	22.04	22.04	+1.33%	131,452	0.98

Avidia Bancorp, Inc. historical prices

Avidia Bancorp, Inc. (AVBC) Historical Prices

Become an Expert with TipRanks Premium