Skip to main content
Avidia Bancorp, Inc. (AVBC)
NYSE: AVBC · Real-Time Price · USD
16.64
-0.05 (-0.30%)
At close: Dec 5, 2025, 4:00 PM EST
16.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Avidia Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5716.6416.5716.60--0.54%50,123
Dec 4, 202516.5916.7416.5016.6916.691.34%106,265
Dec 3, 202516.0416.5516.0416.4716.472.68%170,012
Dec 2, 202516.3616.4716.0016.0416.04-2.49%81,267
Dec 1, 202515.6916.4815.5916.4516.453.92%138,894
Nov 28, 202516.0016.0015.7715.8315.83-1.06%17,269
Nov 26, 202515.6716.1215.6716.0016.001.65%132,040
Nov 25, 202515.5815.7815.3415.7415.741.29%71,051
Nov 24, 202515.3415.5915.2815.5415.541.57%89,169
Nov 21, 202515.0215.3615.0015.3015.302.00%94,585
Nov 20, 202515.1915.2814.9915.0015.00-0.60%58,499
Nov 19, 202514.8415.1014.8415.0915.091.00%34,448
Nov 18, 202514.9815.0414.8414.9414.94-69,335
Nov 17, 202515.2815.2814.9414.9414.94-2.23%43,729
Nov 14, 202515.1215.2815.0415.2815.280.99%59,900
Nov 13, 202515.1515.2815.1215.1315.13-0.72%36,271
Nov 12, 202515.2815.2815.1715.2415.24-0.26%37,705
Nov 11, 202515.2615.3215.1815.2815.280.53%32,338
Nov 10, 202515.3715.4515.1915.2015.20-1.11%44,167
Nov 7, 202515.2115.3715.0715.3715.370.85%62,010
Nov 6, 202515.1015.2914.9415.2415.241.60%75,778
Nov 5, 202515.2215.3115.0015.0015.00-0.60%82,377
Nov 4, 202515.2515.3515.0915.0915.09-1.82%53,272
Nov 3, 202514.8815.3814.8815.3715.373.36%111,595
Oct 31, 202514.7815.1414.7614.8714.870.61%68,708
Oct 30, 202514.9215.0514.7814.7814.78-0.94%37,761
Oct 29, 202514.9415.0914.8314.9214.92-0.40%81,701
Oct 28, 202515.0015.0014.8014.9814.980.54%45,723
Oct 27, 202514.8414.9914.7714.9014.900.61%45,214
Oct 24, 202514.7114.8114.5714.8114.811.58%36,603
Oct 23, 202514.7914.7914.5314.5814.58-1.42%52,134
Oct 22, 202514.8414.8814.5814.7914.79-0.34%32,082
Oct 21, 202514.8114.8414.6114.8414.840.13%36,112
Oct 20, 202514.6714.9014.5514.8214.821.30%50,325
Oct 17, 202514.5014.6614.3114.6314.631.81%69,509
Oct 16, 202514.6114.6114.3114.3714.37-1.64%70,508
Oct 15, 202514.8914.8914.6014.6114.61-1.95%55,358
Oct 14, 202514.6814.9114.6214.9014.901.15%36,093
Oct 13, 202514.6014.7614.5214.7314.731.17%44,802
Oct 10, 202514.7314.9714.5614.5614.56-1.62%58,205
Oct 9, 202514.9814.9814.6914.8014.80-0.74%46,645
Oct 8, 202514.6814.9114.6314.9114.911.71%81,088
Oct 7, 202514.7914.8114.6514.6614.66-0.95%61,469
Oct 6, 202515.0215.0214.7714.8014.80-1.00%40,975
Oct 3, 202514.7215.1414.7214.9514.951.15%34,919
Oct 2, 202514.8615.0014.7314.7814.78-0.47%72,597
Oct 1, 202514.9215.0714.8114.8514.85-0.60%68,325
Sep 30, 202515.0015.0414.8414.9414.94-0.47%52,444
Sep 29, 202515.3115.4115.0015.0115.01-1.70%77,446
Sep 26, 202515.3915.4815.2615.2715.27-0.13%64,900
Sep 25, 202515.3315.5015.2215.2915.290.20%103,341
Sep 24, 202515.9015.9515.2615.2615.26-3.60%110,367
Sep 23, 202515.9515.9915.7415.8315.83-0.25%240,301
Sep 22, 202515.7415.9015.5615.8715.871.08%219,943
Sep 19, 202515.9515.9515.2115.7015.70-1.38%1,399,072
Sep 18, 202515.7915.9915.7015.9215.921.08%199,116
Sep 17, 202515.7915.7915.5115.7515.75-0.32%185,285
Sep 16, 202515.5715.8815.5215.8015.801.54%78,484
Sep 15, 202515.7015.7715.4515.5615.56-0.64%81,495
Sep 12, 202515.6415.7015.5815.6615.66-0.19%31,319
Sep 11, 202515.5215.6915.3715.6915.691.82%79,622
Sep 10, 202515.6215.6415.2415.4115.41-0.84%90,509
Sep 9, 202515.7015.7015.4115.5415.54-1.08%78,929
Sep 8, 202515.4515.7415.2415.7115.714.11%161,963
Sep 5, 202515.4515.4815.0915.0915.09-2.27%95,065
Sep 4, 202514.9015.4614.9015.4415.442.32%108,317
Sep 3, 202515.4315.6115.0415.0915.09-2.65%199,290
Sep 2, 202515.4015.7215.2515.5015.500.19%199,850
Aug 29, 202515.6015.6515.4715.4715.47-0.58%50,122
Aug 28, 202515.3515.5615.2315.5615.561.97%110,874
Aug 27, 202515.2015.3315.0015.2615.260.73%188,330
Aug 26, 202514.8015.3114.7315.1515.152.30%229,190
Aug 25, 202514.9014.9914.7714.8114.81-0.60%116,252
Aug 22, 202514.9015.0814.7714.9014.90-0.60%175,849
Aug 21, 202515.0315.0514.8914.9914.99-0.07%100,749
Aug 20, 202514.9715.0114.7115.0015.000.47%184,895
Aug 19, 202514.5514.9414.4214.9314.932.26%291,704
Aug 18, 202514.5014.6514.4514.6014.60-187,967
Aug 15, 202514.6914.6914.4214.6014.60-0.34%271,310
Aug 14, 202514.4814.6914.4214.6514.651.10%494,774
Aug 13, 202514.5914.6714.4514.4914.49-0.07%258,133
Aug 12, 202514.5014.6414.3614.5014.500.14%368,410
Aug 11, 202514.6014.6514.3314.4814.48-0.69%148,377
Aug 8, 202514.3114.5814.2614.5814.581.89%341,167
Aug 7, 202514.3514.3714.2314.3114.31-0.28%372,986
Aug 6, 202514.4014.4914.2614.3514.35-0.76%385,404
Aug 5, 202514.3114.6714.3014.4614.46-0.34%314,856
Aug 4, 202514.6314.7014.4114.5114.51-0.89%155,708