Avidia Bancorp, Inc. (AVBC)
NYSE:AVBC
Want to see AVBC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
19.47
19.51
19.00
19.11
19.11
-0.98%
32,841
0.54
May 21, 2026
19.25
19.35
18.87
19.30
19.30
+0.31%
49,147
0.81
May 20, 2026
19.20
19.29
18.85
19.24
19.24
+1.21%
34,679
0.57
May 19, 2026
19.00
19.13
18.58
19.01
19.01
+0.32%
26,492
0.44
May 18, 2026
19.22
19.43
18.83
18.95
18.95
+0.37%
40,689
0.67
May 15, 2026
19.26
19.26
18.55
18.88
18.88
-2.07%
91,001
1.49
May 14, 2026
19.26
19.81
19.21
19.28
19.28
+0.10%
29,638
0.49
May 13, 2026
19.79
19.79
19.14
19.26
19.26
-0.05%
27,566
0.45
May 12, 2026
19.56
19.72
19.02
19.27
19.27
-0.72%
41,324
0.67
May 11, 2026
20.27
20.37
19.37
19.41
19.41
-3.96%
38,688
0.62
May 08, 2026
20.07
20.42
19.88
20.21
20.21
+0.45%
67,982
1.10
May 07, 2026
20.05
20.43
19.92
20.12
20.12
-1.37%
40,781
0.65
May 06, 2026
20.47
20.79
20.40
20.40
20.40
-0.68%
23,574
0.36
May 05, 2026
20.39
20.59
20.37
20.54
20.54
+0.98%
21,119
0.32
May 04, 2026
20.52
20.65
20.33
20.34
20.34
-1.55%
42,304
0.62
May 01, 2026
20.72
20.87
20.49
20.66
20.66
-0.53%
36,517
0.51
Apr 30, 2026
20.55
20.83
20.43
20.77
20.77
+1.56%
29,050
0.40
Apr 29, 2026
21.00
21.15
20.16
20.45
20.45
-2.15%
57,151
0.77
Apr 28, 2026
20.96
21.26
20.49
20.90
20.90
-0.10%
63,525
0.85
Apr 27, 2026
20.39
20.98
20.37
20.92
20.92
+4.13%
54,169
0.73
Apr 24, 2026
20.42
20.46
19.75
20.09
20.09
-1.76%
40,091
0.54
Apr 23, 2026
20.61
20.69
20.02
20.45
20.45
-0.82%
33,084
0.44
Apr 22, 2026
20.73
20.88
20.46
20.62
20.62
+0.34%
37,355
0.50
Apr 21, 2026
21.23
21.23
20.48
20.55
20.55
-3.34%
28,265
0.38
Apr 20, 2026
20.83
21.43
20.83
21.26
21.26
+0.76%
51,034
0.68
Apr 17, 2026
20.64
21.20
20.57
21.10
21.10
+2.68%
179,460
2.47
Apr 16, 2026
20.54
20.97
20.52
20.55
20.55
-0.92%
59,308
0.83
Apr 15, 2026
20.58
20.94
20.39
20.74
20.74
+0.19%
65,292
0.89
Apr 14, 2026
20.48
20.99
20.05
20.70
20.70
+1.12%
90,995
1.24
Apr 13, 2026
20.39
20.60
20.23
20.47
20.47
+0.15%
67,380
0.92
Apr 10, 2026
20.65
20.65
20.29
20.44
20.44
-0.82%
73,361
1.02
Apr 09, 2026
20.31
20.74
20.27
20.61
20.61
+1.78%
116,621
1.64
Apr 08, 2026
20.00
20.39
19.78
20.25
20.25
+2.27%
141,982
2.04
Apr 07, 2026
19.64
19.99
19.52
19.80
19.80
+0.71%
92,913
1.34
Apr 06, 2026
19.74
19.88
19.52
19.66
19.66
-0.46%
56,664
0.82
Apr 03, 2026
19.51
19.89
19.27
19.75
19.75
0.00%
0
0.00
Apr 02, 2026
19.51
19.89
19.27
19.75
19.75
-0.15%
34,347
0.48
Apr 01, 2026
19.53
19.99
19.19
19.78
19.78
+0.56%
102,670
1.43
Mar 31, 2026
19.31
19.77
19.23
19.67
19.67
+1.97%
59,280
0.84
Mar 30, 2026
19.00
19.70
18.98
19.29
19.29
+1.63%
60,782
0.85
Mar 27, 2026
19.17
19.29
18.75
18.98
18.98
-2.11%
57,948
0.80
Mar 26, 2026
19.56
19.56
19.28
19.39
19.39
-0.67%
34,817
0.48
Mar 25, 2026
19.46
19.72
19.34
19.52
19.52
+0.57%
50,289
0.69
Mar 24, 2026
19.07
19.42
19.07
19.41
19.41
+0.31%
114,186
1.62
Mar 23, 2026
19.08
19.46
18.80
19.35
19.35
+2.71%
100,509
1.45
Mar 20, 2026
19.46
19.63
18.80
18.84
18.84
-1.21%
54,462
0.78
Mar 19, 2026
18.91
19.15
18.75
19.07
19.07
+0.37%
56,772
0.81
Mar 18, 2026
19.15
19.25
18.80
19.00
19.00
-0.94%
45,814
0.65
Mar 17, 2026
19.53
19.53
19.12
19.18
19.18
-0.31%
44,889
0.63
Mar 16, 2026
18.98
19.64
18.57
19.24
19.24
+1.10%
53,329
0.74
Rows: