Education
About Us
Working with TipRanks
Follow Us
Avidia Bancorp, Inc. (AVBC)
NYSE:AVBC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 11, 2025
17.00
17.25
16.90
17.03
17.03
+0.29%
122,174
1.26
Dec 10, 2025
16.75
17.00
16.50
16.98
16.98
+1.68%
108,921
1.13
Dec 09, 2025
16.78
16.86
16.63
16.70
16.70
0.00%
52,671
0.54
Dec 08, 2025
16.70
16.93
16.52
16.70
16.70
+0.36%
97,316
1.01
Dec 05, 2025
16.69
16.74
16.53
16.64
16.64
-0.30%
57,770
0.59
Dec 04, 2025
16.59
16.74
16.50
16.69
16.69
+1.34%
106,265
1.08
Dec 03, 2025
16.04
16.55
16.04
16.47
16.47
+2.68%
170,668
1.76
Dec 02, 2025
16.36
16.47
16.00
16.04
16.04
-2.49%
81,267
0.82
Dec 01, 2025
15.69
16.48
15.59
16.45
16.45
+3.92%
138,896
1.39
Nov 28, 2025
16.00
16.00
15.77
15.83
15.83
-1.06%
17,269
0.17
Nov 26, 2025
15.67
16.12
15.67
16.00
16.00
+1.65%
132,040
1.32
Nov 25, 2025
15.58
15.78
15.34
15.74
15.74
+1.29%
71,051
0.70
Nov 24, 2025
15.34
15.59
15.28
15.54
15.54
+1.57%
89,171
0.86
Nov 21, 2025
15.02
15.36
15.00
15.30
15.30
+2.00%
94,585
0.91
Nov 20, 2025
15.19
15.28
14.99
15.00
15.00
-0.60%
58,499
0.55
Nov 19, 2025
14.84
15.10
14.84
15.09
15.09
+1.00%
34,448
0.32
Nov 18, 2025
14.98
15.04
14.84
14.94
14.94
0.00%
69,335
0.63
Nov 17, 2025
15.28
15.28
14.94
14.94
14.94
-2.23%
43,729
0.39
Nov 14, 2025
15.12
15.28
15.04
15.28
15.28
+0.99%
59,900
0.52
Nov 13, 2025
15.15
15.28
15.12
15.13
15.13
-0.72%
36,271
0.31
Nov 12, 2025
15.28
15.28
15.17
15.24
15.24
-0.26%
37,705
0.30
Nov 11, 2025
15.26
15.32
15.18
15.28
15.28
+0.53%
32,338
0.25
Nov 10, 2025
15.37
15.45
15.19
15.20
15.20
-1.11%
44,167
0.33
Nov 07, 2025
15.21
15.37
15.07
15.37
15.37
+0.85%
62,010
0.46
Nov 06, 2025
15.10
15.29
14.94
15.24
15.24
+1.60%
75,778
0.54
Nov 05, 2025
15.22
15.31
15.00
15.00
15.00
-0.60%
82,377
0.57
Nov 04, 2025
15.25
15.35
15.09
15.09
15.09
-1.82%
53,272
0.35
Nov 03, 2025
14.88
15.38
14.88
15.37
15.37
+3.36%
111,595
0.73
Oct 31, 2025
14.78
15.14
14.76
14.87
14.87
+0.61%
68,708
0.44
Oct 30, 2025
14.92
15.05
14.78
14.78
14.78
-0.94%
37,761
―
Oct 29, 2025
14.94
15.09
14.83
14.92
14.92
-0.40%
81,701
―
Oct 28, 2025
15.00
15.00
14.80
14.98
14.98
+0.54%
45,723
―
Oct 27, 2025
14.84
14.99
14.77
14.90
14.90
+0.61%
45,214
―
Oct 24, 2025
14.71
14.81
14.57
14.81
14.81
+1.58%
36,603
―
Oct 23, 2025
14.79
14.79
14.53
14.58
14.58
-1.42%
52,134
―
Oct 22, 2025
14.84
14.88
14.58
14.79
14.79
-0.34%
32,082
―
Oct 21, 2025
14.81
14.84
14.61
14.84
14.84
+0.13%
36,112
―
Oct 20, 2025
14.67
14.90
14.55
14.82
14.82
+1.30%
50,324
―
Oct 17, 2025
14.50
14.66
14.31
14.63
14.63
+1.81%
69,509
―
Oct 16, 2025
14.61
14.61
14.31
14.37
14.37
-1.64%
70,508
―
Oct 15, 2025
14.89
14.89
14.60
14.61
14.61
-1.95%
55,358
―
Oct 14, 2025
14.68
14.91
14.62
14.90
14.90
+1.15%
36,093
―
Oct 13, 2025
14.60
14.76
14.52
14.73
14.73
+1.17%
44,802
―
Oct 10, 2025
14.73
14.97
14.56
14.56
14.56
-1.62%
58,205
―
Oct 09, 2025
14.98
14.98
14.69
14.80
14.80
-0.74%
46,645
―
Oct 08, 2025
14.68
14.91
14.63
14.91
14.91
+1.71%
81,088
―
Oct 07, 2025
14.79
14.81
14.65
14.66
14.66
-0.95%
61,469
―
Oct 06, 2025
15.02
15.02
14.77
14.80
14.80
-1.00%
40,975
―
Oct 03, 2025
14.72
15.14
14.72
14.95
14.95
+1.15%
34,919
―
Oct 02, 2025
14.86
15.00
14.73
14.78
14.78
-0.47%
72,597
―
Rows: