Education
About Us
Working with TipRanks
Follow Us
Avidia Bancorp, Inc. (AVBC)
NYSE:AVBC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
17.73
18.40
17.51
18.39
18.39
+4.49%
188,688
2.70
Jan 29, 2026
17.08
17.66
16.90
17.60
17.60
+3.04%
94,088
1.35
Jan 28, 2026
17.06
17.13
16.94
17.08
17.08
-0.12%
44,035
0.63
Jan 27, 2026
17.00
17.10
16.82
17.10
17.10
+0.88%
39,528
0.57
Jan 26, 2026
17.18
17.30
16.75
16.95
16.95
-1.63%
51,035
0.73
Jan 23, 2026
17.19
17.38
16.96
17.23
17.23
-0.86%
37,204
0.53
Jan 22, 2026
17.21
17.42
17.18
17.38
17.38
+1.46%
43,210
0.62
Jan 21, 2026
16.78
17.30
16.78
17.13
17.13
+2.21%
46,686
0.67
Jan 20, 2026
17.18
17.34
16.67
16.76
16.76
-3.29%
37,155
0.53
Jan 19, 2026
17.03
17.45
16.84
17.33
17.33
0.00%
0
0.00
Jan 16, 2026
17.03
17.45
16.84
17.33
17.33
+2.06%
183,922
2.67
Jan 15, 2026
16.98
17.21
16.82
16.98
16.98
+0.53%
77,897
1.14
Jan 14, 2026
16.66
16.98
16.66
16.89
16.89
+0.48%
36,345
0.53
Jan 13, 2026
16.63
16.90
16.63
16.81
16.81
+1.02%
33,167
0.48
Jan 12, 2026
16.75
16.83
16.57
16.64
16.64
-1.07%
44,933
0.65
Jan 09, 2026
16.98
16.98
16.51
16.82
16.82
-0.65%
41,436
0.60
Jan 08, 2026
16.44
16.96
16.44
16.93
16.93
+2.42%
71,346
1.03
Jan 07, 2026
16.76
16.76
16.37
16.53
16.53
-0.60%
44,636
0.64
Jan 06, 2026
16.75
16.91
16.57
16.63
16.63
-1.36%
72,891
1.06
Jan 05, 2026
16.49
16.97
16.36
16.86
16.86
+2.06%
145,170
2.16
Jan 02, 2026
16.90
16.90
16.41
16.52
16.52
-1.73%
105,903
1.59
Dec 31, 2025
17.17
17.19
16.77
16.81
16.81
-1.29%
96,345
1.45
Dec 30, 2025
17.18
17.29
16.91
17.03
17.03
-0.23%
99,560
1.52
Dec 29, 2025
17.38
17.38
17.02
17.07
17.07
-1.56%
61,732
0.94
Dec 26, 2025
17.30
17.34
17.18
17.34
17.34
+0.52%
36,119
0.55
Dec 24, 2025
17.28
17.40
17.15
17.25
17.25
-0.17%
20,770
0.31
Dec 23, 2025
17.43
17.46
17.19
17.28
17.28
-0.40%
58,539
0.86
Dec 22, 2025
17.46
17.69
17.21
17.35
17.35
-0.46%
85,532
1.21
Dec 19, 2025
17.32
17.47
17.10
17.43
17.43
+0.35%
110,795
1.53
Dec 18, 2025
17.29
17.47
17.14
17.37
17.37
+0.58%
71,513
0.76
Dec 17, 2025
16.94
17.48
16.81
17.27
17.27
+1.59%
83,156
0.87
Dec 16, 2025
17.02
17.03
16.90
17.00
17.00
-0.06%
37,690
0.39
Dec 15, 2025
17.12
17.15
16.90
17.01
17.01
-0.64%
57,317
0.58
Dec 12, 2025
17.04
17.18
17.04
17.12
17.12
+0.53%
84,555
0.86
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
Rows: