Skip to main content
AVBC logo

Avidia Bancorp, Inc.

AVBCNYSEFinancialsBanks - Regional

$21.96Today:- (-)1Y +49.21%

As of Oct 16, 2026 close

Market cap
$405.55M
P/E (TTM)
23.05
Forward P/E
-
Dividend yield
0.73%
52-week range
$14.31$22.90
Volume (live)
-
Avg. volume (3M)
144.90K

Avidia Bancorp (AVBC) Historical Stock Prices

Analyze Avidia Bancorp (AVBC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Avidia Bancorp (AVBC) Interactive Price Chart

Interactive historical price chart showing Avidia Bancorp stock price movements and trends across multiple time periods.

Loading chart...

AVBC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AVBC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202621.9822.2621.9221.9621.96147.50K
Oct 15, 202622.0122.1621.8321.8321.83100.60K
Oct 14, 202621.6822.0721.6821.8921.8988.54K
Oct 13, 202622.0622.1021.8621.9521.95101.28K
Oct 12, 202621.7722.1121.6822.0722.07107.10K
Oct 9, 202621.8922.0421.8321.8921.89102.95K
Oct 8, 202621.9022.1721.7322.0222.02100.87K
Oct 7, 202621.9022.0321.8021.9221.9292.56K
Oct 6, 202621.9922.3221.9822.2022.20134.85K
Oct 5, 202622.2822.2821.9121.9321.93121.47K
Oct 2, 202621.8122.2721.7922.2422.24114.51K
Oct 1, 202621.6021.7221.3121.6621.66140.14K
Sep 30, 202621.6021.6821.4321.6021.60117.91K
Sep 29, 202621.7021.7021.3721.5321.5390.17K
Sep 28, 202621.6221.8621.6121.7121.7187.50K
Sep 25, 202621.7421.8921.6521.6821.6885.42K
Sep 24, 202621.7521.8621.4821.6921.69170.84K
Sep 23, 202621.7421.8021.5321.6321.63106.12K
Sep 22, 202622.0622.2121.7821.7821.78132.50K
Sep 21, 202622.5522.5521.9021.9221.92174.16K
Sep 18, 202622.1522.5921.9622.5922.59449.08K
Sep 17, 202622.2522.3622.1322.1922.19124.82K
Sep 16, 202622.2022.3421.9622.2922.29173.49K
Sep 15, 202622.0922.1521.7321.9221.9298.96K
Sep 14, 202621.8922.4121.8422.1822.18280.35K
Sep 11, 202622.0122.0121.6621.7721.77164.10K
Sep 10, 202621.6821.9221.5521.7521.75193.19K
Sep 9, 202621.7822.0121.6621.7221.72160.15K
Sep 8, 202621.9422.1321.8621.9321.93151.22K
Sep 4, 202622.1522.3821.9322.0922.09234.74K
Sep 3, 202622.1522.5022.0522.0522.05239.08K
Sep 2, 202621.7222.3021.5822.1622.16185.66K
Sep 1, 202622.0922.1421.6121.7021.70155.39K
Aug 31, 202622.0322.2621.7522.1522.15168.41K
Aug 28, 202622.1022.5022.0922.1022.10182.69K
Aug 27, 202622.4122.4121.7422.1622.16137.94K
Aug 26, 202622.0422.1221.9922.0222.02108.73K
Aug 25, 202622.1822.1821.7621.9321.93111.64K
Aug 24, 202621.8922.2121.8922.0422.04131.45K
Aug 21, 202622.0922.0921.6421.7521.7591.80K
Aug 20, 202621.8422.0321.8421.8921.89131.29K
Aug 19, 202622.2322.4922.0022.0022.00196.35K
Aug 18, 202622.2922.4322.0222.1022.10152.64K
Aug 17, 202622.1622.4822.1522.4122.35194.64K
Aug 14, 202622.0622.2721.8022.1722.11205.13K
Aug 13, 202622.2022.3122.0222.0521.99211.06K
Aug 12, 202621.6422.2321.4822.1422.08335.66K
Aug 11, 202621.2821.6821.2821.4521.39149.96K
Aug 10, 202621.2521.5220.7621.2921.23209.75K
Aug 7, 202621.6321.7821.4221.5021.44127.16K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.