Avidia Bancorp Inc. (AVBC)
NYSE: AVBC
· Real-Time Price · USD
14.94
0.16 (1.08%)
At close: Oct 03, 2025, 3:59 PM
14.95
0.07%
After-hours: Oct 03, 2025, 05:29 PM EDT
AVBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.72 | 15.14 | 14.72 | 14.95 | 14.95 | 1.15% | 34,919 |
| Oct 2, 2025 | 14.86 | 15.00 | 14.73 | 14.78 | 14.78 | -0.47% | 72,600 |
| Oct 1, 2025 | 14.92 | 15.07 | 14.81 | 14.85 | 14.85 | -0.60% | 68,325 |
| Sep 30, 2025 | 15.00 | 15.04 | 14.84 | 14.94 | 14.94 | -0.47% | 52,444 |
| Sep 29, 2025 | 15.31 | 15.41 | 15.00 | 15.01 | 15.01 | -1.70% | 77,446 |
| Sep 26, 2025 | 15.39 | 15.48 | 15.26 | 15.27 | 15.27 | -0.13% | 64,900 |
| Sep 25, 2025 | 15.33 | 15.50 | 15.22 | 15.29 | 15.29 | 0.20% | 103,341 |
| Sep 24, 2025 | 15.90 | 15.95 | 15.26 | 15.26 | 15.26 | -3.60% | 110,367 |
| Sep 23, 2025 | 15.95 | 15.99 | 15.74 | 15.83 | 15.83 | -0.25% | 240,301 |
| Sep 22, 2025 | 15.74 | 15.90 | 15.56 | 15.87 | 15.87 | 1.08% | 219,943 |
| Sep 19, 2025 | 15.95 | 15.95 | 15.21 | 15.70 | 15.70 | -1.38% | 1,399,072 |
| Sep 18, 2025 | 15.79 | 15.99 | 15.70 | 15.92 | 15.92 | 1.08% | 199,116 |
| Sep 17, 2025 | 15.79 | 15.79 | 15.51 | 15.75 | 15.75 | -0.32% | 185,300 |
| Sep 16, 2025 | 15.57 | 15.88 | 15.52 | 15.80 | 15.80 | 1.54% | 78,500 |
| Sep 15, 2025 | 15.70 | 15.77 | 15.45 | 15.56 | 15.56 | -0.64% | 81,500 |
| Sep 12, 2025 | 15.64 | 15.70 | 15.58 | 15.66 | 15.66 | -0.19% | 31,319 |
| Sep 11, 2025 | 15.52 | 15.69 | 15.37 | 15.69 | 15.69 | 1.82% | 79,622 |
| Sep 10, 2025 | 15.62 | 15.64 | 15.24 | 15.41 | 15.41 | -0.84% | 90,509 |
| Sep 9, 2025 | 15.70 | 15.70 | 15.41 | 15.54 | 15.54 | -1.08% | 78,929 |
| Sep 8, 2025 | 15.45 | 15.74 | 15.24 | 15.71 | 15.71 | 4.11% | 162,000 |
Page 1 of 3