Skip to main content
Avidia Bancorp, Inc. (AVBC)
NYSE: AVBC · Real-Time Price · USD
20.21
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
20.61
+0.40 (1.98%)
After-hours: Jun 26, 2026, 7:35 PM EDT

Avidia Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.3220.9019.9620.2120.21-2,323,810
Jun 25, 202620.2720.5020.0720.2120.21-106,876
Jun 24, 202620.5620.5620.0720.2120.21-0.74%88,265
Jun 23, 202619.7820.3919.7620.3620.363.04%53,516
Jun 22, 202620.0520.3819.7019.7619.76-1.89%72,228
Jun 18, 202619.6420.2419.5020.1420.142.76%146,897
Jun 17, 202619.9020.0519.4519.6019.60-1.95%94,583
Jun 16, 202620.2020.3919.9919.9919.990.10%59,951
Jun 15, 202620.3820.3919.9319.9719.97-2.44%54,965
Jun 12, 202620.4820.6020.2820.4720.470.64%48,118
Jun 11, 202620.2320.4620.0920.3420.341.35%61,630
Jun 10, 202619.8420.2119.6520.0720.071.16%74,065
Jun 9, 202619.3120.1719.3119.8419.842.27%75,305
Jun 8, 202619.2919.5519.1419.4019.400.99%75,734
Jun 5, 202619.0319.4419.0019.2119.211.11%63,069
Jun 4, 202618.9019.1918.8519.0019.001.17%123,459
Jun 3, 202619.3019.3018.7218.7818.78-2.49%52,840
Jun 2, 202618.9719.7218.9719.2619.260.84%65,200
Jun 1, 202619.1219.2518.8019.1019.100.21%55,022
May 29, 202618.7819.0918.6519.0619.062.03%63,643
May 28, 202618.9119.0818.5318.6818.68-1.32%58,481
May 27, 202619.0819.8618.8118.9318.93-0.68%31,447
May 26, 202619.1119.4618.8819.0619.06-0.26%98,990
May 22, 202619.4719.5119.0019.1119.11-0.98%32,838
May 21, 202619.2519.3518.8719.3019.300.31%49,146
May 20, 202619.2019.2918.8519.2419.241.21%34,679
May 19, 202619.0019.1318.5819.0119.010.58%26,492
May 18, 202619.2219.4318.8318.9518.900.37%40,689
May 15, 202619.2619.2618.5518.8818.83-2.07%91,001
May 14, 202619.2619.8119.2119.2819.230.10%29,638
May 13, 202619.7919.7919.1419.2619.21-0.05%27,566
May 12, 202619.5619.7219.0219.2719.22-0.72%41,324
May 11, 202620.2720.3719.3719.4119.36-3.96%38,688
May 8, 202620.0720.4219.8820.2120.160.45%67,982
May 7, 202620.0520.4319.9220.1220.07-1.37%40,781
May 6, 202620.4720.7920.4020.4020.35-0.68%23,574
May 5, 202620.3920.5920.3720.5420.490.98%21,119
May 4, 202620.5220.6520.3320.3420.29-1.55%42,304
May 1, 202620.7220.8720.4920.6620.61-0.53%36,517
Apr 30, 202620.5520.8320.4320.7720.721.56%29,050
Apr 29, 202621.0021.1520.1620.4520.40-2.15%57,151
Apr 28, 202620.9621.2620.4920.9020.84-0.10%63,525
Apr 27, 202620.3920.9820.3720.9220.864.13%54,169
Apr 24, 202620.4220.4619.7520.0920.04-1.76%40,091
Apr 23, 202620.6120.6920.0220.4520.40-0.82%33,084
Apr 22, 202620.7320.8820.4620.6220.570.34%37,355
Apr 21, 202621.2321.2320.4820.5520.50-3.34%28,265
Apr 20, 202620.8321.4320.8321.2621.200.76%51,034
Apr 17, 202620.6421.2020.5721.1021.042.68%179,460
Apr 16, 202620.5420.9720.5220.5520.50-0.92%59,308
Apr 15, 202620.5820.9420.3920.7420.690.19%65,292
Apr 14, 202620.4820.9920.0520.7020.651.12%90,995
Apr 13, 202620.3920.6020.2320.4720.420.15%67,380
Apr 10, 202620.6520.6520.2920.4420.39-0.82%73,361
Apr 9, 202620.3120.7420.2720.6120.561.78%116,621
Apr 8, 202620.0020.3919.7820.2520.202.27%141,982
Apr 7, 202619.6419.9919.5219.8019.750.71%92,913
Apr 6, 202619.7419.8819.5219.6619.61-0.46%56,664
Apr 2, 202619.5119.8919.2719.7519.70-0.15%34,347
Apr 1, 202619.5319.9919.1919.7819.730.56%102,670
Mar 31, 202619.3119.7719.2319.6719.621.97%59,280
Mar 30, 202619.0019.7018.9919.2919.241.63%60,782
Mar 27, 202619.1719.2918.7518.9818.93-2.11%57,948
Mar 26, 202619.5619.5619.2819.3919.34-0.67%34,817
Mar 25, 202619.4619.7219.3419.5219.470.57%50,289
Mar 24, 202619.0719.4219.0719.4119.360.31%114,286
Mar 23, 202619.0819.4618.8019.3519.302.71%100,509
Mar 20, 202619.4619.6318.8018.8418.79-1.21%54,462
Mar 19, 202618.9119.1518.7519.0719.020.37%59,443
Mar 18, 202619.1519.2518.8019.0018.95-0.94%45,814
Mar 17, 202619.5319.5319.1219.1819.13-0.31%44,889
Mar 16, 202618.9819.6418.5719.2419.191.10%53,329
Mar 13, 202618.9019.0818.5619.0318.981.49%80,227
Mar 12, 202618.9718.9718.4918.7518.70-1.68%46,228
Mar 11, 202619.1219.3218.9119.0719.02-0.16%101,707
Mar 10, 202619.2719.6118.9519.1019.05-0.05%77,820
Mar 9, 202618.8319.4417.4419.1119.06-0.05%69,490
Mar 6, 202618.7519.1318.5419.1219.070.68%51,451
Mar 5, 202619.1119.1118.7818.9918.94-0.42%109,868
Mar 4, 202618.8219.1618.5419.0719.022.03%58,390
Mar 3, 202618.2918.7417.9318.6918.640.43%86,695
Mar 2, 202618.7018.8418.3718.6118.56-0.64%73,061
Feb 27, 202618.7919.0618.3118.7318.68-0.58%107,203
Feb 26, 202618.9419.1018.6218.8418.79-0.32%28,540
Feb 25, 202618.5919.0618.3818.9018.852.16%40,276
Feb 24, 202618.5218.7118.2218.5018.450.43%57,863
Feb 23, 202619.0319.0618.3618.4218.37-2.95%45,069
Feb 20, 202618.6919.0517.3318.9818.931.28%43,912
Feb 19, 202618.9218.9618.6918.7418.69-0.53%32,691
Feb 18, 202619.4119.4718.8318.8418.79-2.13%54,129
Feb 17, 202619.4519.5019.0919.2519.201.21%94,608
Feb 13, 202618.9619.5018.8119.0718.97-55,496
Feb 12, 202618.9719.3718.5719.0718.970.63%95,238
Feb 11, 202619.3319.3718.8418.9518.85-1.66%57,469
Feb 10, 202619.5119.5519.1619.2719.17-1.38%69,132
Feb 9, 202619.3219.9519.3219.5419.440.67%113,540
Feb 6, 202619.1819.5819.1419.4119.311.25%159,563
Feb 5, 202618.9219.5218.8019.1719.07-0.21%97,321
Feb 4, 202619.5419.9019.0019.2119.11-1.44%139,640
Feb 3, 202618.6319.8218.4219.4919.394.06%213,232