Avidia Bancorp, Inc. (AVBC)
NYSE:AVBC
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
18.90
19.08
18.56
19.03
19.03
+1.49%
80,227
1.13
Mar 12, 2026
18.97
18.97
18.49
18.75
18.75
-1.68%
46,228
0.65
Mar 11, 2026
19.12
19.32
18.91
19.07
19.07
-0.16%
101,707
1.43
Mar 10, 2026
19.27
19.61
18.95
19.10
19.10
-0.05%
77,820
1.09
Mar 09, 2026
18.83
19.44
17.44
19.11
19.11
-0.05%
69,490
0.96
Mar 06, 2026
18.75
19.13
18.54
19.12
19.12
+0.68%
51,451
0.71
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
Rows: