Avidia Bancorp, Inc. Common Stock (AVBC)

18.39
+0.79 (4.49%)
NYSE · Last Trade: Feb 1st, 7:29 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avidia Bancorp, Inc. Common Stock (AVBC)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202617.7318.4017.5118.39188,68818.39
1/29/202617.0817.6616.9017.6094,08817.60
1/28/202617.0617.1316.9417.0844,03517.08
1/27/202617.0017.1016.8217.1039,52817.10
1/26/202617.1817.3016.7516.9551,03516.95
1/23/202617.1917.3816.9617.2337,20417.23
1/22/202617.2117.4217.1817.3843,21017.38
1/21/202616.7817.3016.7817.1346,68617.13
1/20/202617.1817.3416.6716.7637,15516.76
1/16/202617.0317.4516.8417.33183,92217.33
1/15/202616.9817.2116.8216.9877,89716.98
1/14/202616.6616.9816.6616.8936,34516.89
1/13/202616.6316.9016.6316.8133,16716.81
1/12/202616.7516.8316.5716.6444,93316.64
1/09/202616.9816.9816.5116.8241,43616.82
1/08/202616.4416.9616.4416.9371,34616.93
1/07/202616.7616.7616.3616.5344,63616.53
1/06/202616.7516.9116.5716.6372,89116.63
1/05/202616.4916.9716.3616.86145,17016.86
1/02/202616.9016.9016.4116.52105,90316.52
12/31/202517.1717.1916.7716.8196,34516.81
12/30/202517.1817.2916.9117.0399,56017.03
12/29/202517.3817.3817.0217.0761,73217.07
12/26/202517.3017.3417.1817.3436,11917.34
12/24/202517.2817.4017.1417.2520,77017.25
12/23/202517.4317.4617.1917.2858,53917.28
12/22/202517.4617.6917.2017.3585,53217.35
12/19/202517.3217.4717.0917.43110,79517.43
12/18/202517.2917.4717.1417.3771,51317.37
12/17/202516.9417.4816.8117.2782,65017.27
12/16/202517.0217.0316.9017.0037,69017.00
12/15/202517.1217.1516.9017.0157,31717.01
12/12/202517.0417.1817.0417.1284,55517.12
12/11/202517.0017.2516.9017.03122,17417.03
12/10/202516.7517.0016.5016.98108,92116.98
12/09/202516.7816.8616.6316.7052,66916.70
12/08/202516.7016.9316.7016.7097,31616.70
12/05/202516.6916.7416.5216.6457,77016.64
12/04/202516.5916.7316.5016.69106,26516.69
12/03/202516.0416.5516.0416.47170,01216.47
12/02/202516.3616.4716.0016.0481,25016.04
12/01/202515.6916.4815.5916.45138,89616.45
11/28/202516.0016.0015.7715.8317,26915.83
11/26/202515.6716.1115.6716.00132,04016.00
11/25/202515.5815.7815.3415.7471,05115.74
11/24/202515.3415.5915.2815.5489,17115.54
11/21/202515.0215.3615.0015.3094,58515.30
11/20/202515.1915.2814.9815.0058,49915.00
11/19/202514.8415.1014.8415.0934,44815.09
11/18/202514.9815.0414.8414.9469,30514.94
11/17/202515.2815.2814.9414.9443,72914.94
11/14/202515.1215.2815.0415.2859,90015.28
11/13/202515.1515.2815.1215.1336,26415.13
11/12/202515.2815.2815.1615.2437,70515.24
11/11/202515.2615.3215.1815.2832,33815.28
11/10/202515.3715.4515.1915.2044,16715.20
11/07/202515.2115.3715.0715.3762,01015.37
11/06/202515.1015.2914.9415.2475,77815.24
11/05/202515.2215.3115.0015.0082,37715.00
11/04/202515.2515.3515.0915.0953,27215.09
11/03/202514.8815.3814.8815.37111,59515.37