Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Avidia Bancorp, Inc. Common Stock (AVBC)

22.21
+1.97 (9.73%)
NYSE· Last Trade: Jul 24th, 12:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/23/202620.0320.3219.8120.2464,98320.24
7/22/202620.5520.5520.1420.2339,71820.23
7/21/202620.0120.8020.0120.6564,62120.65
7/20/202620.2720.3219.9420.1366,41720.13
7/17/202620.5520.9620.1420.3143,59320.31
7/16/202620.8120.8520.4520.7431,88620.74
7/15/202620.3520.5820.1020.2748,84120.27
7/14/202620.4320.6620.3520.3847,14820.38
7/13/202620.4020.5520.3020.3342,54320.33
7/10/202620.3620.5020.3420.4736,49520.47
7/09/202620.1020.6520.1020.4641,09520.46
7/08/202620.5520.6320.1920.2457,82920.24
7/07/202620.2521.0220.2520.7651,80120.76
7/06/202621.0321.2120.7520.7751,09620.77
7/02/202621.4921.4920.8721.0792,46221.07
7/01/202621.0821.6421.0821.4959,61721.49
6/30/202620.9921.3620.9320.9967,14120.99
6/29/202620.3221.4020.2021.15192,87921.15
6/26/202620.3220.9019.9620.212,463,64120.21
6/25/202620.2720.5020.0720.21106,91220.21
6/24/202620.5520.5520.0720.2188,26520.21
6/23/202619.7820.3919.7620.3653,51720.36
6/22/202620.0520.3819.7019.7672,22819.76
6/18/202619.6420.2419.5020.14146,89720.14
6/17/202619.9020.0519.4519.6094,74919.60
6/16/202620.2020.3919.9919.9959,95219.99
6/15/202620.3820.3919.9319.9754,96519.97
6/12/202620.4820.6020.2820.4748,12520.47
6/11/202620.2320.4520.0920.3461,63320.34
6/10/202619.8420.2119.6520.0774,06620.07
6/09/202619.3120.1719.3119.8475,30519.84
6/08/202619.2919.5519.1419.4075,74919.40
6/05/202619.0319.4319.0019.2163,07019.21
6/04/202618.9019.1918.8519.00123,46219.00
6/03/202619.3019.3018.7218.7852,85718.78
6/02/202618.9719.7118.9719.2665,20119.26
6/01/202619.1219.2518.8019.1055,02319.10
5/29/202618.7819.0918.6519.0663,65719.06
5/28/202618.9119.0818.5318.6858,48218.68
5/27/202619.0819.8618.8018.9331,44718.93
5/26/202619.1119.4618.8819.0698,99119.06
5/22/202619.4719.5119.0019.1132,84119.11
5/21/202619.2519.3518.8719.3049,14719.30
5/20/202619.2019.2918.8519.2434,67919.24
5/19/202619.0019.1318.5819.0126,49319.01
5/18/202619.2219.4318.8218.9540,68918.90
5/15/202619.2619.2618.5518.8891,00118.83
5/14/202619.2619.8119.2119.2829,63819.23
5/13/202619.7919.7919.1419.2627,56619.21
5/12/202619.5619.7219.0219.2741,32419.22
5/11/202620.2720.3719.3719.4138,68919.36
5/08/202620.0720.4219.8820.2167,98320.16
5/07/202620.0520.4319.9120.1240,78220.07
5/06/202620.4720.7920.4020.4023,57520.35
5/05/202620.3920.5920.3720.5421,11920.49
5/04/202620.5220.6520.3320.3442,30520.29
5/01/202620.7120.8720.4920.6636,51720.61
4/30/202620.5520.8320.4320.7729,05120.72
4/29/202621.0021.1520.1620.4557,15120.40
4/28/202620.9621.2620.4820.9063,52620.84
4/27/202620.3920.9820.3720.9254,17020.86
4/24/202620.4220.4619.7520.0940,09220.04