Avidia Bancorp, Inc. Common Stock (AVBC)

22.42
-0.19 (-0.84%)
NYSE · Last Trade: Nov 7th, 5:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202622.4722.8222.4122.4280,51922.42
11/05/202623.1623.7022.4522.61165,64222.61
11/04/202623.6323.8422.9323.05144,61823.05
11/03/202623.6223.6222.9922.9974,37722.99
11/02/202623.6424.0023.3723.61129,50423.61
10/30/202623.5423.7123.4323.50121,95923.50
10/29/202623.4623.7123.4423.54111,48323.54
10/28/202623.2223.2922.9223.26122,16823.26
10/27/202623.1023.3122.9623.16114,06023.16
10/26/202622.6023.1022.6023.03145,25623.03
10/23/202622.4522.8422.2922.66138,44022.66
10/22/202622.1022.4521.7722.35112,80822.35
10/21/202622.2022.2121.9822.2063,01822.20
10/20/202622.0222.4022.0022.0896,29422.08
10/19/202622.0022.1121.8921.9559,52621.95
10/16/202621.9822.2621.9121.96147,50221.96
10/15/202622.0122.1621.8321.83100,60121.83
10/14/202621.6822.0721.6821.8988,54421.89
10/13/202622.0622.1021.8621.95101,27721.95
10/12/202621.7722.1121.6822.07107,10322.07
10/09/202621.8922.0421.8321.89102,94921.89
10/08/202621.9022.1721.7322.02100,88122.02
10/07/202621.9022.0321.8021.9292,56121.92
10/06/202621.9922.3221.9822.20135,73122.20
10/05/202622.2822.2821.9121.93121,46921.93
10/02/202621.8122.2721.7922.24114,51122.24
10/01/202621.6021.7221.3121.66140,14521.66
9/30/202621.6021.6821.4321.60121,11921.60
9/29/202621.7021.7021.3721.5391,27121.53
9/28/202621.6221.8621.6121.7187,49721.71
9/25/202621.7421.8921.6521.6885,42521.68
9/24/202621.7521.8621.4821.69170,84121.69
9/23/202621.7421.8021.5321.63106,13021.63
9/22/202622.0622.2121.7821.78132,80721.78
9/21/202622.5522.5521.9021.92174,17021.92
9/18/202622.1522.5921.9622.59515,51022.59
9/17/202622.2522.3622.1322.19124,84622.19
9/16/202622.2022.3421.9622.29173,49422.29
9/15/202622.0922.1521.7321.9298,96021.92
9/14/202621.8922.4121.8422.18280,35222.18
9/11/202622.0122.0121.6621.77164,10321.77
9/10/202621.6821.9221.5521.75193,19821.75
9/09/202621.7822.0121.6621.72160,15021.72
9/08/202621.9422.1321.8621.93151,38021.93
9/04/202622.1522.3821.9322.09234,74022.09
9/03/202622.1522.5022.0522.05239,07322.05
9/02/202621.7222.3021.5822.16185,66422.16
9/01/202622.0922.1421.6121.70155,38921.70
8/31/202622.0322.2621.7422.15168,40622.15
8/28/202622.1022.5022.0922.10182,68722.10
8/27/202622.4122.4121.7422.16137,94522.16
8/26/202622.0422.1221.9922.02108,73022.02
8/25/202622.1822.1821.7621.93111,64321.93
8/24/202621.8922.2121.8922.04131,45222.04
8/21/202622.0922.0921.6421.7591,79821.75
8/20/202621.8422.0321.8421.89131,29021.89
8/19/202622.2322.4922.0022.00196,34922.00
8/18/202622.2922.4322.0222.10152,64322.10
8/17/202622.1622.4822.1522.41194,63722.35
8/14/202622.0622.2721.8022.17205,12922.11
8/13/202622.2022.3122.0222.05211,05921.99
8/12/202621.6422.2321.4822.14395,06422.08
8/11/202621.2821.6821.2821.45149,95921.39
8/10/202621.2521.5220.7621.29209,75221.23