Education
About Us
Working with TipRanks
Follow Us
Avidia Bancorp, Inc. (AVBC)
NYSE:AVBC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
19.11
19.11
18.78
18.99
18.99
-0.42%
109,868
1.52
Mar 04, 2026
18.82
19.16
18.54
19.07
19.07
+2.03%
58,390
0.81
Mar 03, 2026
18.29
18.74
17.93
18.69
18.69
+0.43%
86,695
1.20
Mar 02, 2026
18.70
18.84
18.37
18.61
18.61
-0.64%
73,061
0.99
Feb 27, 2026
18.79
19.06
18.31
18.73
18.73
-0.58%
107,203
1.46
Feb 26, 2026
18.94
19.10
18.62
18.84
18.84
-0.32%
28,540
0.38
Feb 25, 2026
18.59
19.06
18.38
18.90
18.90
+2.16%
40,276
0.54
Feb 24, 2026
18.52
18.71
18.22
18.50
18.50
+0.43%
57,863
0.78
Feb 23, 2026
19.03
19.06
18.36
18.42
18.42
-2.95%
45,069
0.60
Feb 20, 2026
18.69
19.05
17.33
18.98
18.98
+1.28%
43,912
0.58
Feb 19, 2026
18.92
18.96
18.69
18.74
18.74
-0.53%
32,691
0.43
Feb 18, 2026
19.41
19.47
18.83
18.84
18.84
-2.13%
54,129
0.70
Feb 17, 2026
19.45
19.50
19.09
19.25
19.25
+1.21%
94,608
1.23
Feb 16, 2026
18.96
19.50
18.81
19.07
19.02
0.00%
0
0.00
Feb 13, 2026
18.96
19.50
18.81
19.07
19.02
0.00%
55,496
0.72
Feb 12, 2026
18.97
19.37
18.57
19.07
19.02
+0.63%
95,238
1.24
Feb 11, 2026
19.33
19.37
18.84
18.95
18.90
-1.66%
57,469
0.75
Feb 10, 2026
19.51
19.55
19.16
19.27
19.22
-1.38%
69,132
0.91
Feb 09, 2026
19.32
19.95
19.32
19.54
19.49
+0.67%
113,540
1.51
Feb 06, 2026
19.18
19.58
19.14
19.41
19.36
+1.26%
159,563
2.18
Feb 05, 2026
18.92
19.52
18.80
19.17
19.12
-0.21%
97,321
1.35
Feb 04, 2026
19.54
19.90
19.00
19.21
19.16
-1.44%
139,640
1.97
Feb 03, 2026
18.63
19.82
18.42
19.49
19.44
+4.06%
213,232
3.10
Feb 02, 2026
18.29
18.90
18.29
18.73
18.68
+1.85%
99,051
1.44
Jan 30, 2026
17.73
18.40
17.51
18.39
18.34
+4.49%
188,688
2.84
Jan 29, 2026
17.08
17.66
16.90
17.60
17.55
+3.04%
94,088
1.41
Jan 28, 2026
17.06
17.13
16.94
17.08
17.04
-0.12%
44,035
0.66
Jan 27, 2026
17.00
17.10
16.82
17.10
17.06
+0.89%
39,528
0.59
Jan 26, 2026
17.18
17.30
16.75
16.95
16.91
-1.62%
51,035
0.76
Jan 23, 2026
17.19
17.38
16.96
17.23
17.18
-0.87%
37,204
0.55
Jan 22, 2026
17.21
17.42
17.18
17.38
17.33
+1.46%
43,210
0.64
Jan 21, 2026
16.78
17.30
16.78
17.13
17.09
+2.21%
46,686
0.69
Jan 20, 2026
17.18
17.34
16.67
16.76
16.72
-3.29%
37,155
0.55
Jan 19, 2026
17.03
17.45
16.84
17.33
17.28
0.00%
0
0.00
Jan 16, 2026
17.03
17.45
16.84
17.33
17.28
+2.06%
183,922
2.79
Jan 15, 2026
16.98
17.21
16.82
16.98
16.94
+0.53%
77,897
1.19
Jan 14, 2026
16.66
16.98
16.66
16.89
16.85
+0.48%
36,345
0.55
Jan 13, 2026
16.63
16.90
16.63
16.81
16.77
+1.02%
33,167
0.50
Jan 12, 2026
16.75
16.83
16.57
16.64
16.60
-1.07%
44,933
0.67
Jan 09, 2026
16.98
16.98
16.51
16.82
16.78
-0.65%
41,436
0.62
Jan 08, 2026
16.44
16.96
16.44
16.93
16.89
+2.42%
71,346
1.08
Jan 07, 2026
16.76
16.76
16.37
16.53
16.49
-0.60%
44,636
0.67
Jan 06, 2026
16.75
16.91
16.57
16.63
16.59
-1.36%
72,891
1.10
Jan 05, 2026
16.49
16.97
16.36
16.86
16.82
+2.06%
145,170
2.23
Jan 02, 2026
16.90
16.90
16.41
16.52
16.48
-1.72%
105,903
1.65
Jan 01, 2026
17.17
17.19
16.77
16.81
16.77
0.00%
0
0.00
Dec 31, 2025
17.17
17.19
16.77
16.81
16.77
-1.30%
96,345
1.50
Dec 30, 2025
17.18
17.29
16.91
17.03
16.99
-0.23%
99,560
1.57
Dec 29, 2025
17.38
17.38
17.02
17.07
17.03
-1.56%
61,732
0.97
Dec 26, 2025
17.30
17.34
17.18
17.34
17.29
+0.52%
36,119
0.56
Rows: