Avidia Bancorp, Inc. (AVBC)
NYSE: AVBC · Real-Time Price · USD
14.66
-0.14 (-0.95%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Avidia Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.79 | 14.81 | 14.65 | 14.66 | 14.66 | -0.95% | 61,469 |
| Oct 6, 2025 | 15.02 | 15.02 | 14.77 | 14.80 | 14.80 | -1.00% | 40,975 |
| Oct 3, 2025 | 14.72 | 15.14 | 14.72 | 14.95 | 14.95 | 1.15% | 34,919 |
| Oct 2, 2025 | 14.86 | 15.00 | 14.73 | 14.78 | 14.78 | -0.47% | 72,597 |
| Oct 1, 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 9, 2025 | 15.70 | 15.70 | 15.41 | 15.54 | 15.54 | -1.08% | 78,929 |
| Sep 8, 2025 | 15.45 | 15.74 | 15.24 | 15.71 | 15.71 | 4.11% | 161,963 |
| Sep 5, 2025 | 15.45 | 15.48 | 15.09 | 15.09 | 15.09 | -2.27% | 95,065 |
| Sep 4, 2025 | 14.90 | 15.46 | 14.90 | 15.44 | 15.44 | 2.32% | 108,317 |
| Sep 3, 2025 | 15.43 | 15.61 | 15.04 | 15.09 | 15.09 | -2.65% | 199,226 |
| Sep 2, 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 |
| Aug 25, 2025 | 14.90 | 14.99 | 14.77 | 14.81 | 14.81 | -0.60% | 116,252 |
| Aug 22, 2025 | 14.90 | 15.08 | 14.77 | 14.90 | 14.90 | -0.60% | 175,849 |
| Aug 21, 2025 | 15.03 | 15.05 | 14.89 | 14.99 | 14.99 | -0.07% | 100,749 |
| Aug 20, 2025 | 14.97 | 15.01 | 14.71 | 15.00 | 15.00 | 0.47% | 184,895 |
| Aug 19, 2025 | 14.55 | 14.94 | 14.42 | 14.93 | 14.93 | 2.26% | 291,704 |
| Aug 18, 2025 | 14.50 | 14.65 | 14.45 | 14.60 | 14.60 | - | 187,967 |
| Aug 15, 2025 | 14.69 | 14.69 | 14.42 | 14.60 | 14.60 | -0.34% | 271,310 |
| Aug 14, 2025 | 14.48 | 14.69 | 14.42 | 14.65 | 14.65 | 1.10% | 494,774 |
| Aug 13, 2025 | 14.59 | 14.67 | 14.45 | 14.49 | 14.49 | -0.07% | 258,133 |
| Aug 12, 2025 | 14.50 | 14.64 | 14.36 | 14.50 | 14.50 | 0.14% | 368,410 |
| Aug 11, 2025 | 14.60 | 14.65 | 14.33 | 14.48 | 14.48 | -0.69% | 148,377 |
| Aug 8, 2025 | 14.31 | 14.58 | 14.26 | 14.58 | 14.58 | 1.89% | 341,167 |
| Aug 7, 2025 | 14.35 | 14.37 | 14.23 | 14.31 | 14.31 | -0.28% | 372,986 |
| Aug 6, 2025 | 14.40 | 14.49 | 14.26 | 14.35 | 14.35 | -0.76% | 385,404 |
| Aug 5, 2025 | 14.31 | 14.67 | 14.30 | 14.46 | 14.46 | -0.34% | 314,856 |
| Aug 4, 2025 | 14.63 | 14.70 | 14.41 | 14.51 | 14.51 | -0.89% | 155,708 |