Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Avidia Bancorp, Inc. AVBC

Full chart Compare
Set alert

Price alert · AVBC

All alert types
22.53 USD -0.05 (-0.22%)

Regular-session close

22.53 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

22.31 Day range 22.95
14.94 52-week range 23.61
YTD
+34.03%
1 year
+48.91%

AVBC price history

AVBC daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.6722.9522.3122.53-0.05-0.22%141,800
Nov 12, 202622.7422.7422.4222.58-0.08-0.35%96,400
Nov 11, 202622.9722.9722.5622.66-0.17-0.74%73,600
Nov 10, 202622.7922.8822.5522.83+0.01+0.04%67,900
Nov 9, 202622.6623.0822.3522.82+0.40+1.78%230,300
Nov 6, 202622.4722.8222.4122.42-0.19-0.84%80,500
Nov 5, 202623.1623.7022.4522.61-0.44-1.91%165,600
Nov 4, 202623.6323.8422.9323.05+0.06+0.26%144,600
Nov 3, 202623.6223.6222.9922.99-0.62-2.63%74,400
Nov 2, 202623.6424.0023.3723.61+0.11+0.47%129,500
Oct 30, 202623.5423.7223.4323.50-0.04-0.17%122,000
Oct 29, 202623.4623.7123.4423.54+0.28+1.20%111,500
Oct 28, 202623.2223.2922.9223.26+0.10+0.43%122,200
Oct 27, 202623.1023.3122.9623.16+0.13+0.56%114,100
Oct 26, 202622.6023.1022.6023.03+0.37+1.63%145,300
Oct 23, 202622.4522.8422.2922.66+0.31+1.39%138,400
Oct 22, 202622.1022.4521.7722.35+0.15+0.68%112,800
Oct 21, 202622.2022.2121.9822.20+0.12+0.54%63,000
Oct 20, 202622.0222.4022.0022.08+0.13+0.59%96,300
Oct 19, 202622.0022.1121.8921.95-0.01-0.05%59,500
Oct 16, 202621.9822.2621.9221.96+0.13+0.60%147,500
Oct 15, 202622.0122.1621.8321.83-0.06-0.27%100,600
Oct 14, 202621.6822.0721.6821.89-0.06-0.27%88,500
Oct 13, 202622.0622.1021.8621.95-0.12-0.54%101,300
Oct 12, 202621.7722.1121.6822.07+0.18+0.82%107,100
Oct 9, 202621.8922.0421.8321.89-0.13-0.59%102,900
Oct 8, 202621.9022.1721.7422.02+0.10+0.46%100,900
Oct 7, 202621.9022.0321.8021.92-0.28-1.26%92,600
Oct 6, 202621.9922.3321.9822.20+0.27+1.23%135,700
Oct 5, 202622.2822.2821.9121.93-0.31-1.39%121,500
Oct 2, 202621.8122.2721.7922.24+0.58+2.68%114,500
Oct 1, 202621.6021.7221.3121.66+0.06+0.28%140,100
Sep 30, 202621.6021.6721.4321.60+0.07+0.33%121,100
Sep 29, 202621.7021.7021.3721.53-0.18-0.83%91,300
Sep 28, 202621.6221.8621.6121.71+0.03+0.14%87,500
Sep 25, 202621.7421.9021.6521.68-0.01-0.05%85,400
Sep 24, 202621.7521.8621.4821.69+0.06+0.28%170,800
Sep 23, 202621.7421.8121.5321.63-0.15-0.69%106,100
Sep 22, 202622.0622.2121.7821.78-0.14-0.64%132,800
Sep 21, 202622.5522.5521.9021.92-0.67-2.97%174,200
Sep 18, 202622.1522.5921.9622.59+0.40+1.80%515,300
Sep 17, 202622.2522.3622.1322.19-0.10-0.45%124,800
Sep 16, 202622.2022.3421.9622.29+0.37+1.69%173,500
Sep 15, 202622.0922.1521.7321.92-0.26-1.17%99,000
Sep 14, 202621.8922.4121.8422.18+0.41+1.88%280,400
Sep 11, 202622.0122.0121.6721.77+0.02+0.09%164,100
Sep 10, 202621.6821.9221.5521.75+0.03+0.14%193,200
Sep 9, 202621.7822.0121.6621.72-0.21-0.96%160,200
Sep 8, 202621.9422.1321.8621.93-0.16-0.72%151,400
Sep 4, 202622.1522.3821.9322.09+0.04+0.18%234,700
Sep 3, 202622.1522.5022.0522.05-0.11-0.50%239,100
Sep 2, 202621.7222.3021.5822.16+0.46+2.12%185,700
Sep 1, 202622.0922.1521.6121.70-0.45-2.03%155,400
Aug 31, 202622.0322.2621.7522.15+0.05+0.23%168,400
Aug 28, 202622.1022.5022.0922.10-0.06-0.27%182,700
Aug 27, 202622.4122.4121.7422.16+0.14+0.64%137,900
Aug 26, 202622.0422.1221.9922.02+0.09+0.41%108,700
Aug 25, 202622.1822.1821.7621.93-0.11-0.50%111,600
Aug 24, 202621.8922.2121.8922.04+0.29+1.33%131,500
Aug 21, 202622.0922.0921.6421.75-0.14-0.64%91,800
Aug 20, 202621.8422.0321.8421.89-0.11-0.50%131,300
Aug 19, 202622.2322.4922.0022.00-0.10-0.45%196,300
Aug 18, 202622.2922.4322.0222.10-0.31-1.38%152,600
Aug 17, 202622.1622.4822.1522.41+0.24+1.08%194,600
Aug 14, 202622.0622.2721.8122.17+0.12+0.54%205,100

65 days, newest first. Daily bars as drawn on the AVBC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.