Avidia Bancorp, Inc. Common Stock (AVBC)

21.77
+0.00 (0.00%)
NYSE· Last Trade: Sep 14th, 6:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/07/202621.6321.7821.4221.50127,16321.44
8/06/202621.6021.7421.4321.74132,01121.68
8/05/202621.2021.8421.1621.74225,30321.68
8/04/202621.4121.5921.0521.23168,26721.17
8/03/202622.2722.2920.7521.31298,08821.25
7/31/202622.5122.5922.1722.3095,48422.24
7/30/202622.1822.5922.0822.4169,06622.35
7/29/202622.3322.5422.1422.2369,06222.17
7/28/202622.0322.9021.6822.38124,01222.32
7/27/202621.8822.4421.4421.6592,24221.59
7/24/202620.8522.7520.4421.54144,59821.48
7/23/202620.0320.3219.8120.2464,98320.19
7/22/202620.5520.5520.1420.2339,71820.18
7/21/202620.0120.8020.0120.6564,62120.59
7/20/202620.2720.3219.9420.1366,41720.08
7/17/202620.5520.9620.1420.3143,59320.26
7/16/202620.8120.8520.4520.7431,88620.68
7/15/202620.3520.5820.1020.2748,84120.22
7/14/202620.4320.6620.3520.3847,14820.33
7/13/202620.4020.5520.3020.3342,54320.28
7/10/202620.3620.5020.3420.4736,49520.42
7/09/202620.1020.6520.1020.4641,09520.41
7/08/202620.5520.6320.1920.2457,82920.19
7/07/202620.2521.0220.2520.7651,80120.70
7/06/202621.0321.2120.7520.7751,09620.71
7/02/202621.4921.4920.8721.0792,46221.01
7/01/202621.0821.6421.0821.4959,61721.43
6/30/202620.9921.3620.9320.9967,14120.93
6/29/202620.3221.4020.2021.15192,87921.09
6/26/202620.3220.9019.9620.212,463,64120.16
6/25/202620.2720.5020.0720.21106,91220.16
6/24/202620.5520.5520.0720.2188,26520.16
6/23/202619.7820.3919.7620.3653,51720.31
6/22/202620.0520.3819.7019.7672,22819.71
6/18/202619.6420.2419.5020.14146,89720.09
6/17/202619.9020.0519.4519.6094,74919.55
6/16/202620.2020.3919.9919.9959,95219.94
6/15/202620.3820.3919.9319.9754,96519.92