Skip to main content
logo
Avidia Bancorp, Inc. (AVBC)
NYSE: AVBC · Real-Time Price · USD
17.07
-0.27 (-1.56%)
Dec 29, 2025, 4:00 PM EST - Market closed

Avidia Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202517.3817.3817.0217.0717.07-1.56%61,732
Dec 26, 202517.3017.3417.1817.3417.340.52%36,119
Dec 24, 202517.2817.4017.1517.2517.25-0.17%20,765
Dec 23, 202517.4317.4617.1917.2817.28-0.40%58,539
Dec 22, 202517.4617.6917.2117.3517.35-0.46%85,532
Dec 19, 202517.3217.4717.1017.4317.430.35%110,795
Dec 18, 202517.2917.4717.1417.3717.370.58%71,513
Dec 17, 202516.9417.4816.8117.2717.271.59%83,156
Dec 16, 202517.0217.0316.9017.0017.00-0.06%37,690
Dec 15, 202517.1217.1516.9017.0117.01-0.64%57,317
Dec 12, 202517.0417.1817.0417.1217.120.53%84,555
Dec 11, 202517.0017.2516.9017.0317.030.29%122,174
Dec 10, 202516.7517.0016.5016.9816.981.68%108,921
Dec 9, 202516.7816.8616.6316.7016.70-52,671
Dec 8, 202516.7016.9316.5216.7016.700.36%97,316
Dec 5, 202516.6916.7416.5316.6416.64-0.30%57,770
Dec 4, 202516.5916.7416.5016.6916.691.34%106,265
Dec 3, 202516.0416.5516.0416.4716.472.68%170,668
Dec 2, 202516.3616.4716.0016.0416.04-2.49%81,267
Dec 1, 202515.6916.4815.5916.4516.453.92%138,896
Nov 28, 202516.0016.0015.7715.8315.83-1.06%17,269
Nov 26, 202515.6716.1215.6716.0016.001.65%132,040
Nov 25, 202515.5815.7815.3415.7415.741.29%71,051
Nov 24, 202515.3415.5915.2815.5415.541.57%89,171
Nov 21, 202515.0215.3615.0015.3015.302.00%94,585
Nov 20, 202515.1915.2814.9915.0015.00-0.60%58,499
Nov 19, 202514.8415.1014.8415.0915.091.00%34,448
Nov 18, 202514.9815.0414.8414.9414.94-69,335
Nov 17, 202515.2815.2814.9414.9414.94-2.23%43,729
Nov 14, 202515.1215.2815.0415.2815.280.99%59,900
Nov 13, 202515.1515.2815.1215.1315.13-0.72%36,271
Nov 12, 202515.2815.2815.1715.2415.24-0.26%37,705
Nov 11, 202515.2615.3215.1815.2815.280.53%32,338
Nov 10, 202515.3715.4515.1915.2015.20-1.11%44,167
Nov 7, 202515.2115.3715.0715.3715.370.85%62,010
Nov 6, 202515.1015.2914.9415.2415.241.60%75,778
Nov 5, 202515.2215.3115.0015.0015.00-0.60%82,377
Nov 4, 202515.2515.3515.0915.0915.09-1.82%53,272
Nov 3, 202514.8815.3814.8815.3715.373.36%111,595
Oct 31, 202514.7815.1414.7614.8714.870.61%68,708
Oct 30, 202514.9215.0514.7814.7814.78-0.94%37,761
Oct 29, 202514.9415.0914.8314.9214.92-0.40%81,701
Oct 28, 202515.0015.0014.8014.9814.980.54%45,723
Oct 27, 202514.8414.9914.7714.9014.900.61%45,214
Oct 24, 202514.7114.8114.5714.8114.811.58%36,603
Oct 23, 202514.7914.7914.5314.5814.58-1.42%52,134
Oct 22, 202514.8414.8814.5814.7914.79-0.34%32,082
Oct 21, 202514.8114.8414.6114.8414.840.13%36,112
Oct 20, 202514.6714.9014.5514.8214.821.30%50,325
Oct 17, 202514.5014.6614.3114.6314.631.81%69,509