Avidia Bancorp, Inc. (AVBC)
NYSE: AVBC · Real-Time Price · USD
17.33
+0.35 (2.06%)
Jan 16, 2026, 4:00 PM EST - Market closed
Avidia Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 17.03 | 17.45 | 16.84 | 17.33 | 17.33 | 2.06% | 183,569 |
| Jan 15, 2026 | 16.98 | 17.21 | 16.82 | 16.98 | 16.98 | 0.53% | 77,897 |
| Jan 14, 2026 | 16.66 | 16.98 | 16.66 | 16.89 | 16.89 | 0.48% | 36,345 |
| Jan 13, 2026 | 16.63 | 16.90 | 16.63 | 16.81 | 16.81 | 1.02% | 33,167 |
| Jan 12, 2026 | 16.75 | 16.83 | 16.57 | 16.64 | 16.64 | -1.07% | 44,933 |
| Jan 9, 2026 | 16.98 | 16.98 | 16.52 | 16.82 | 16.82 | -0.65% | 41,435 |
| Jan 8, 2026 | 16.44 | 16.96 | 16.44 | 16.93 | 16.93 | 2.42% | 71,346 |
| Jan 7, 2026 | 16.76 | 16.76 | 16.37 | 16.53 | 16.53 | -0.60% | 44,636 |
| Jan 6, 2026 | 16.75 | 16.91 | 16.57 | 16.63 | 16.63 | -1.36% | 72,891 |
| Jan 5, 2026 | 16.49 | 16.97 | 16.36 | 16.86 | 16.86 | 2.06% | 145,170 |
| Jan 2, 2026 | 16.90 | 16.90 | 16.41 | 16.52 | 16.52 | -1.73% | 105,903 |
| Dec 31, 2025 | 17.17 | 17.19 | 16.77 | 16.81 | 16.81 | -1.29% | 96,345 |
| Dec 30, 2025 | 17.18 | 17.29 | 16.91 | 17.03 | 17.03 | -0.23% | 99,560 |
| Dec 29, 2025 | 17.38 | 17.38 | 17.02 | 17.07 | 17.07 | -1.56% | 61,732 |
| Dec 26, 2025 | 17.30 | 17.34 | 17.18 | 17.34 | 17.34 | 0.52% | 36,119 |
| Dec 24, 2025 | 17.28 | 17.40 | 17.15 | 17.25 | 17.25 | -0.17% | 20,765 |
| Dec 23, 2025 | 17.43 | 17.46 | 17.19 | 17.28 | 17.28 | -0.40% | 58,539 |
| Dec 22, 2025 | 17.46 | 17.69 | 17.21 | 17.35 | 17.35 | -0.46% | 85,532 |
| Dec 19, 2025 | 17.32 | 17.47 | 17.10 | 17.43 | 17.43 | 0.35% | 110,795 |
| Dec 18, 2025 | 17.29 | 17.47 | 17.14 | 17.37 | 17.37 | 0.58% | 71,513 |
| Dec 17, 2025 | 16.94 | 17.48 | 16.81 | 17.27 | 17.27 | 1.59% | 83,156 |
| Dec 16, 2025 | 17.02 | 17.03 | 16.90 | 17.00 | 17.00 | -0.06% | 37,690 |
| Dec 15, 2025 | 17.12 | 17.15 | 16.90 | 17.01 | 17.01 | -0.64% | 57,317 |
| Dec 12, 2025 | 17.04 | 17.18 | 17.04 | 17.12 | 17.12 | 0.53% | 84,555 |
| Dec 11, 2025 | 17.00 | 17.25 | 16.90 | 17.03 | 17.03 | 0.29% | 122,174 |
| Dec 10, 2025 | 16.75 | 17.00 | 16.50 | 16.98 | 16.98 | 1.68% | 108,921 |
| Dec 9, 2025 | 16.78 | 16.86 | 16.63 | 16.70 | 16.70 | - | 52,671 |
| Dec 8, 2025 | 16.70 | 16.93 | 16.52 | 16.70 | 16.70 | 0.36% | 97,316 |
| Dec 5, 2025 | 16.69 | 16.74 | 16.53 | 16.64 | 16.64 | -0.30% | 57,770 |
| Dec 4, 2025 | 16.59 | 16.74 | 16.50 | 16.69 | 16.69 | 1.34% | 106,265 |
| Dec 3, 2025 | 16.04 | 16.55 | 16.04 | 16.47 | 16.47 | 2.68% | 170,668 |
| Dec 2, 2025 | 16.36 | 16.47 | 16.00 | 16.04 | 16.04 | -2.49% | 81,267 |
| Dec 1, 2025 | 15.69 | 16.48 | 15.59 | 16.45 | 16.45 | 3.92% | 138,896 |
| Nov 28, 2025 | 16.00 | 16.00 | 15.77 | 15.83 | 15.83 | -1.06% | 17,269 |
| Nov 26, 2025 | 15.67 | 16.12 | 15.67 | 16.00 | 16.00 | 1.65% | 132,040 |
| Nov 25, 2025 | 15.58 | 15.78 | 15.34 | 15.74 | 15.74 | 1.29% | 71,051 |
| Nov 24, 2025 | 15.34 | 15.59 | 15.28 | 15.54 | 15.54 | 1.57% | 89,171 |
| Nov 21, 2025 | 15.02 | 15.36 | 15.00 | 15.30 | 15.30 | 2.00% | 94,585 |
| Nov 20, 2025 | 15.19 | 15.28 | 14.99 | 15.00 | 15.00 | -0.60% | 58,499 |
| Nov 19, 2025 | 14.84 | 15.10 | 14.84 | 15.09 | 15.09 | 1.00% | 34,448 |
| Nov 18, 2025 | 14.98 | 15.04 | 14.84 | 14.94 | 14.94 | - | 69,335 |
| Nov 17, 2025 | 15.28 | 15.28 | 14.94 | 14.94 | 14.94 | -2.23% | 43,729 |
| Nov 14, 2025 | 15.12 | 15.28 | 15.04 | 15.28 | 15.28 | 0.99% | 59,900 |
| Nov 13, 2025 | 15.15 | 15.28 | 15.12 | 15.13 | 15.13 | -0.72% | 36,271 |
| Nov 12, 2025 | 15.28 | 15.28 | 15.17 | 15.24 | 15.24 | -0.26% | 37,705 |
| Nov 11, 2025 | 15.26 | 15.32 | 15.18 | 15.28 | 15.28 | 0.53% | 32,338 |
| Nov 10, 2025 | 15.37 | 15.45 | 15.19 | 15.20 | 15.20 | -1.11% | 44,167 |
| Nov 7, 2025 | 15.21 | 15.37 | 15.07 | 15.37 | 15.37 | 0.85% | 62,010 |
| Nov 6, 2025 | 15.10 | 15.29 | 14.94 | 15.24 | 15.24 | 1.60% | 75,778 |
| Nov 5, 2025 | 15.22 | 15.31 | 15.00 | 15.00 | 15.00 | -0.60% | 82,377 |