Skip to main content
Avidia Bancorp, Inc. (AVBC)
NYSE: AVBC · Real-Time Price · USD
20.90
-0.02 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
20.90
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Avidia Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9621.2620.4920.9020.90-0.10%63,525
Apr 27, 202620.3920.9820.3720.9220.924.13%54,169
Apr 24, 202620.4220.4619.7520.0920.09-1.76%40,091
Apr 23, 202620.6120.6920.0220.4520.45-0.82%33,083
Apr 22, 202620.7320.8820.4620.6220.620.34%37,355
Apr 21, 202621.2321.2320.4820.5520.55-3.34%28,265
Apr 20, 202620.8321.4320.8321.2621.260.76%51,034
Apr 17, 202620.6421.2020.5721.1021.102.68%179,460
Apr 16, 202620.5420.9720.5220.5520.55-0.92%59,308
Apr 15, 202620.5820.9420.3920.7420.740.19%65,292
Apr 14, 202620.4820.9920.0520.7020.701.12%90,995
Apr 13, 202620.3920.6020.2320.4720.470.15%66,880
Apr 10, 202620.6520.6520.2920.4420.44-0.82%73,361
Apr 9, 202620.3120.7420.2720.6120.611.78%116,621
Apr 8, 202620.0020.3919.7820.2520.252.27%141,982
Apr 7, 202619.6419.9919.5219.8019.800.71%92,912
Apr 6, 202619.7419.8819.5219.6619.66-0.46%56,664
Apr 2, 202619.5119.8919.2719.7519.75-0.15%34,347
Apr 1, 202619.5319.9919.1919.7819.780.56%102,670
Mar 31, 202619.3119.7719.2319.6719.671.97%59,280
Mar 30, 202619.0019.7018.9919.2919.291.63%58,352
Mar 27, 202619.1719.2918.7518.9818.98-2.11%57,852
Mar 26, 202619.5619.5619.2819.3919.39-0.67%34,366
Mar 25, 202619.4619.7219.3419.5219.520.57%49,366
Mar 24, 202619.0719.4219.0719.4119.410.31%114,166
Mar 23, 202619.0819.4618.8019.3519.352.71%100,509
Mar 20, 202619.4619.6318.8018.8418.84-1.21%52,802
Mar 19, 202618.9119.1518.7519.0719.070.37%56,772
Mar 18, 202619.1519.2518.8019.0019.00-0.94%45,809
Mar 17, 202619.5319.5319.1219.1819.18-0.31%44,889
Mar 16, 202618.9819.6418.5719.2419.241.10%53,329
Mar 13, 202618.9019.0818.5619.0319.031.49%80,227
Mar 12, 202618.9718.9718.4918.7518.75-1.68%46,228
Mar 11, 202619.1219.3218.9119.0719.07-0.16%101,707
Mar 10, 202619.2719.6118.9519.1019.10-0.05%77,820
Mar 9, 202618.8319.4417.4419.1119.11-0.05%69,490
Mar 6, 202618.7519.1318.5419.1219.120.68%51,451
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