Skip to main content
logo
Avidia Bancorp, Inc. (AVBC)
NYSE: AVBC · Real-Time Price · USD
19.41
+0.24 (1.25%)
Feb 6, 2026, 4:00 PM EST - Market closed

Avidia Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202619.1819.5819.1419.4119.411.25%159,563
Feb 5, 202618.9219.5218.8019.1719.17-0.21%97,321
Feb 4, 202619.5419.9019.0019.2119.21-1.44%139,640
Feb 3, 202618.6319.8218.4219.4919.494.06%213,232
Feb 2, 202618.2918.9018.2918.7318.731.85%99,050
Jan 30, 202617.7318.4017.5118.3918.394.49%188,688
Jan 29, 202617.0817.6616.9017.6017.603.04%94,088
Jan 28, 202617.0617.1316.9417.0817.08-0.12%44,025
Jan 27, 202617.0017.1016.8217.1017.100.88%39,528
Jan 26, 202617.1817.3016.7516.9516.95-1.63%51,035
Jan 23, 202617.1917.3816.9617.2317.23-0.86%37,204
Jan 22, 202617.2117.4217.1817.3817.381.46%43,210
Jan 21, 202616.7817.3016.7817.1317.132.21%46,685
Jan 20, 202617.1817.3416.6716.7616.76-3.29%37,155
Jan 16, 202617.0317.4516.8417.3317.332.06%183,569
Jan 15, 202616.9817.2116.8216.9816.980.53%77,897
Jan 14, 202616.6616.9816.6616.8916.890.48%36,345
Jan 13, 202616.6316.9016.6316.8116.811.02%33,167
Jan 12, 202616.7516.8316.5716.6416.64-1.07%44,933
Jan 9, 202616.9816.9816.5216.8216.82-0.65%41,435
Jan 8, 202616.4416.9616.4416.9316.932.42%71,346
Jan 7, 202616.7616.7616.3716.5316.53-0.60%44,636
Jan 6, 202616.7516.9116.5716.6316.63-1.36%72,891
Jan 5, 202616.4916.9716.3616.8616.862.06%145,170
Jan 2, 202616.9016.9016.4116.5216.52-1.73%105,903
Dec 31, 202517.1717.1916.7716.8116.81-1.29%96,345
Dec 30, 202517.1817.2916.9117.0317.03-0.23%99,560
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