Avidia Bancorp, Inc. (AVBC)
NYSE: AVBC · Real-Time Price · USD
14.90
-0.09 (-0.60%)
At close: Aug 22, 2025, 4:00 PM
14.92
+0.02 (0.13%)
After-hours: Aug 22, 2025, 7:00 PM EDT
Avidia Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |