Skip to main content
Avidia Bancorp, Inc. (AVBC)
NYSE: AVBC · Real-Time Price · USD
18.84
-0.15 (-0.79%)
Mar 6, 2026, 10:20 AM EST - Market open

Avidia Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.1119.1118.7818.9918.99-0.42%109,868
Mar 4, 202618.8219.1618.5419.0719.072.03%58,390
Mar 3, 202618.2918.7417.9318.6918.690.43%86,695
Mar 2, 202618.7018.8418.3718.6118.61-0.64%73,061
Feb 27, 202618.7919.0618.3118.7318.73-0.58%107,203
Feb 26, 202618.9419.1018.6218.8418.84-0.32%28,540
Feb 25, 202618.5919.0618.3818.9018.902.16%40,276
Feb 24, 202618.5218.7118.2218.5018.500.43%57,863
Feb 23, 202619.0319.0618.3618.4218.42-2.95%45,069
Feb 20, 202618.6919.0517.3318.9818.981.28%43,912
Feb 19, 202618.9218.9618.6918.7418.74-0.53%32,691
Feb 18, 202619.4119.4718.8318.8418.84-2.13%54,129
Feb 17, 202619.4519.5019.0919.2519.250.94%94,608
Feb 13, 202618.9619.5018.8119.0719.02-55,496
Feb 12, 202618.9719.3718.5719.0719.020.63%95,238
Feb 11, 202619.3319.3718.8418.9518.90-1.66%57,469
Feb 10, 202619.5119.5519.1619.2719.22-1.38%69,132
Feb 9, 202619.3219.9519.3219.5419.490.67%113,540
Feb 6, 202619.1819.5819.1419.4119.361.25%159,563
Feb 5, 202618.9219.5218.8019.1719.12-0.21%97,321
Feb 4, 202619.5419.9019.0019.2119.16-1.44%139,640
Feb 3, 202618.6319.8218.4219.4919.444.06%213,232
Feb 2, 202618.2918.9018.2918.7318.681.85%99,051
Jan 30, 202617.7318.4017.5118.3918.344.49%188,688
Jan 29, 202617.0817.6616.9017.6017.553.04%94,088
Jan 28, 202617.0617.1316.9417.0817.04-0.12%44,035
Jan 27, 202617.0017.1016.8217.1017.060.88%39,528
Jan 26, 202617.1817.3016.7516.9516.91-1.63%51,035
Jan 23, 202617.1917.3816.9617.2317.18-0.86%37,204
Jan 22, 202617.2117.4217.1817.3817.331.46%43,210
Jan 21, 202616.7817.3016.7817.1317.092.21%46,686
Jan 20, 202617.1817.3416.6716.7616.72-3.29%37,155
Jan 16, 202617.0317.4516.8417.3317.282.06%183,922
Jan 15, 202616.9817.2116.8216.9816.940.53%77,897
Jan 14, 202616.6616.9816.6616.8916.850.48%36,345
Jan 13, 202616.6316.9016.6316.8116.771.02%33,167
Jan 12, 202616.7516.8316.5716.6416.60-1.07%44,933
Jan 9, 202616.9816.9816.5216.8216.78-0.65%41,436
Jan 8, 202616.4416.9616.4416.9316.892.42%71,346
Jan 7, 202616.7616.7616.3716.5316.49-0.60%44,636
Jan 6, 202616.7516.9116.5716.6316.59-1.36%72,891
Jan 5, 202616.4916.9716.3616.8616.822.06%145,170
Jan 2, 202616.9016.9016.4116.5216.48-1.73%105,903
Dec 31, 202517.1717.1916.7716.8116.77-1.29%96,345
Dec 30, 202517.1817.2916.9117.0316.99-0.23%99,560
Dec 29, 202517.3817.3817.0217.0717.03-1.56%61,732
Dec 26, 202517.3017.3417.1817.3417.290.52%36,119
Dec 24, 202517.2817.4017.1517.2517.20-0.17%20,770
Dec 23, 202517.4317.4617.1917.2817.23-0.40%58,539
Dec 22, 202517.4617.6917.2117.3517.30-0.46%85,532
Dec 19, 202517.3217.4717.1017.4317.380.35%110,795
Dec 18, 202517.2917.4717.1417.3717.320.58%71,513
Dec 17, 202516.9417.4816.8117.2717.221.59%83,156
Dec 16, 202517.0217.0316.9017.0016.96-0.06%37,690
Dec 15, 202517.1217.1516.9017.0116.97-0.64%57,317
Dec 12, 202517.0417.1817.0417.1217.080.53%84,555
Dec 11, 202517.0017.2516.9017.0316.990.29%122,174
Dec 10, 202516.7517.0016.5016.9816.941.68%108,921
Dec 9, 202516.7816.8616.6316.7016.66-52,671
Dec 8, 202516.7016.9316.5216.7016.660.36%97,316
Dec 5, 202516.6916.7416.5316.6416.60-0.30%57,770
Dec 4, 202516.5916.7416.5016.6916.651.34%106,265
Dec 3, 202516.0416.5516.0416.4716.432.68%170,668
Dec 2, 202516.3616.4716.0016.0416.00-2.49%81,267
Dec 1, 202515.6916.4815.5916.4516.413.92%138,896
Nov 28, 202516.0016.0015.7715.8315.79-1.06%17,269
Nov 26, 202515.6716.1215.6716.0015.961.65%132,040
Nov 25, 202515.5815.7815.3415.7415.701.29%71,051
Nov 24, 202515.3415.5915.2815.5415.501.57%89,171
Nov 21, 202515.0215.3615.0015.3015.262.00%94,585
Nov 20, 202515.1915.2814.9915.0014.96-0.60%58,499
Nov 19, 202514.8415.1014.8415.0915.051.00%34,448
Nov 18, 202514.9815.0414.8414.9414.90-69,335
Nov 17, 202515.2815.2814.9414.9414.90-2.23%43,729
Nov 14, 202515.1215.2815.0415.2815.240.99%59,900
Nov 13, 202515.1515.2815.1215.1315.09-0.72%36,271
Nov 12, 202515.2815.2815.1715.2415.20-0.26%37,705
Nov 11, 202515.2615.3215.1815.2815.240.53%32,338
Nov 10, 202515.3715.4515.1915.2015.16-1.11%44,167
Nov 7, 202515.2115.3715.0715.3715.330.85%62,010
Nov 6, 202515.1015.2914.9415.2415.201.60%75,778
Nov 5, 202515.2215.3115.0015.0014.96-0.60%82,377
Nov 4, 202515.2515.3515.0915.0915.05-1.82%53,272
Nov 3, 202514.8815.3814.8815.3715.333.36%111,595
Oct 31, 202514.7815.1414.7614.8714.830.61%68,708
Oct 30, 202514.9215.0514.7814.7814.74-0.94%37,761
Oct 29, 202514.9415.0914.8314.9214.88-0.40%81,701
Oct 28, 202515.0015.0014.8014.9814.940.54%45,723
Oct 27, 202514.8414.9914.7714.9014.860.61%45,214
Oct 24, 202514.7114.8114.5714.8114.771.58%36,603
Oct 23, 202514.7914.7914.5314.5814.54-1.42%52,134
Oct 22, 202514.8414.8814.5814.7914.75-0.34%32,082
Oct 21, 202514.8114.8414.6114.8414.800.13%36,112
Oct 20, 202514.6714.9014.5514.8214.781.30%50,325
Oct 17, 202514.5014.6614.3114.6314.591.81%69,509
Oct 16, 202514.6114.6114.3114.3714.33-1.64%70,508
Oct 15, 202514.8914.8914.6014.6114.57-1.95%55,358
Oct 14, 202514.6814.9114.6214.9014.861.15%36,093
Oct 13, 202514.6014.7614.5214.7314.691.17%44,802
Oct 10, 202514.7314.9714.5614.5614.52-1.62%58,205