AVBC | AVIDIA BANCORP | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

AVIDIA BANCORP (AVBC)

NYSE

$22.41-$0.17 (-0.76%)

Price as of Nov 13, 2026 1:55 PM EST

$400.6M
Market Cap
50.43%
1-Year Change
Banks - Regional
Industry

1 Month
+2.31%

Low Price$21.83

High Price$23.61
3 Months
+2.26%

Low Price$21.53

High Price$23.61
1 Year
+50.43%

Low Price$14.82

High Price$23.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	22.74	22.74	22.42	22.58	-0.35%	96,353
11/11/2026	22.97	22.97	22.56	22.66	-0.74%	73,577
11/10/2026	22.79	22.88	22.55	22.83	+0.04%	67,909
11/09/2026	22.66	23.08	22.35	22.82	+1.78%	230,268
11/06/2026	22.47	22.82	22.41	22.42	-0.84%	80,520
11/05/2026	23.16	23.70	22.45	22.61	-1.91%	165,642
11/04/2026	23.63	23.84	22.94	23.05	+0.26%	144,618
11/03/2026	23.62	23.62	22.99	22.99	-2.63%	74,377
11/02/2026	23.64	24.00	23.37	23.61	+0.47%	129,505
10/30/2026	23.54	23.72	23.43	23.50	-0.17%	121,958
10/29/2026	23.46	23.71	23.44	23.54	+1.20%	111,484
10/28/2026	23.22	23.29	22.92	23.26	+0.43%	122,169
10/27/2026	23.10	23.31	22.96	23.16	+0.56%	114,060
10/26/2026	22.60	23.10	22.60	23.03	+1.63%	145,257
10/23/2026	22.45	22.84	22.29	22.66	+1.39%	138,440
10/22/2026	22.10	22.45	21.77	22.35	+0.68%	112,808
10/22/2026	$0.47 Earnings
10/21/2026	22.20	22.21	21.98	22.20	+0.54%	63,018
10/20/2026	22.02	22.40	22.00	22.08	+0.59%	96,294
10/19/2026	22.00	22.11	21.89	21.95	-0.05%	59,526
10/16/2026	21.98	22.26	21.92	21.96	+0.60%	147,502
10/15/2026	22.01	22.16	21.83	21.83	-0.27%	100,602
10/14/2026	21.68	22.07	21.68	21.89	-0.27%	88,545
10/13/2026	22.06	22.10	21.86	21.95	-0.54%	101,278
10/12/2026	21.77	22.11	21.68	22.07	+0.82%	107,103
10/09/2026	21.89	22.04	21.83	21.89	-0.59%	102,948
10/08/2026	21.90	22.17	21.74	22.02	+0.46%	100,880
10/07/2026	21.90	22.03	21.80	21.92	-1.26%	92,561
10/06/2026	21.99	22.33	21.98	22.20	+1.23%	135,731
10/05/2026	22.28	22.28	21.91	21.93	-1.39%	121,470
10/02/2026	21.81	22.27	21.79	22.24	+2.68%	114,509
10/01/2026	21.60	21.72	21.31	21.66	+0.28%	140,145
09/30/2026	21.60	21.68	21.44	21.60	+0.33%	121,119
09/29/2026	21.70	21.70	21.37	21.53	-0.83%	91,290
09/28/2026	21.62	21.87	21.61	21.71	+0.14%	87,497
09/25/2026	21.74	21.90	21.65	21.68	-0.05%	85,424
09/24/2026	21.75	21.86	21.48	21.69	+0.28%	170,841
09/23/2026	21.74	21.81	21.53	21.63	-0.69%	106,131
09/22/2026	22.06	22.21	21.78	21.78	-0.64%	132,807
09/21/2026	22.55	22.55	21.90	21.92	-2.97%	174,171
09/18/2026	22.15	22.59	21.96	22.59	+1.80%	515,509
09/17/2026	22.25	22.36	22.13	22.19	-0.45%	124,846
09/16/2026	22.20	22.34	21.96	22.29	+1.69%	173,494
09/15/2026	22.09	22.15	21.73	21.92	-1.17%	98,960
09/14/2026	21.89	22.41	21.84	22.18	+1.88%	280,352
09/11/2026	22.01	22.01	21.67	21.77	+0.09%	164,102
09/10/2026	21.68	21.92	21.55	21.75	+0.14%	193,198
09/09/2026	21.78	22.01	21.66	21.72	-0.96%	160,150
09/08/2026	21.94	22.13	21.86	21.93	-0.72%	151,379
09/04/2026	22.15	22.38	21.93	22.09	+0.18%	234,739
09/03/2026	22.15	22.50	22.05	22.05	-0.50%	239,079
09/02/2026	21.72	22.30	21.58	22.16	+2.12%	185,664
09/01/2026	22.09	22.15	21.62	21.70	-2.03%	155,390
08/31/2026	22.03	22.26	21.74	22.15	+0.23%	168,408
08/28/2026	22.10	22.50	22.09	22.10	-0.27%	182,687
08/27/2026	22.41	22.41	21.74	22.16	+0.64%	137,945
08/26/2026	22.04	22.12	21.99	22.02	+0.41%	108,729
08/25/2026	22.18	22.18	21.76	21.93	-0.50%	111,643
08/24/2026	21.89	22.21	21.89	22.04	+1.33%	131,452
08/21/2026	22.09	22.09	21.64	21.75	-0.64%	91,797
08/20/2026	21.84	22.03	21.84	21.89	-0.50%	131,290
08/19/2026	22.23	22.49	22.00	22.00	-0.45%	196,340
08/18/2026	22.29	22.43	22.02	22.10	-1.12%	152,644
08/18/2026	$0.06 Dividend
08/17/2026	22.10	22.42	22.09	22.35	+1.08%	194,637
08/14/2026	22.00	22.21	21.75	22.11	+0.54%	205,128
08/13/2026	22.14	22.25	21.97	21.99	-0.41%	211,059
08/12/2026	21.58	22.17	21.43	22.08	+3.22%	395,064
08/11/2026	21.22	21.62	21.22	21.39	+0.75%	149,957
08/10/2026	21.19	21.47	20.71	21.23	-0.98%	209,752
08/07/2026	21.57	21.72	21.36	21.44	-1.10%	127,162
08/06/2026	21.54	21.68	21.37	21.68	0.00%	132,011
08/05/2026	21.14	21.78	21.10	21.68	+2.40%	225,303
08/04/2026	21.35	21.53	20.99	21.17	-0.38%	168,267
08/03/2026	22.21	22.23	20.69	21.25	-4.44%	298,088
07/31/2026	22.45	22.53	22.11	22.24	-0.49%	95,484
07/30/2026	22.12	22.53	22.02	22.35	+0.81%	69,066
07/29/2026	22.27	22.48	22.09	22.17	-0.67%	69,061
07/28/2026	21.97	22.84	21.62	22.32	+3.37%	124,006
07/27/2026	21.82	22.38	21.38	21.59	+0.51%	92,242
07/24/2026	20.79	22.69	20.39	21.48	+6.42%	144,598
07/23/2026	19.98	20.27	19.76	20.19	+0.05%	64,983
07/23/2026	$0.39 Earnings
07/22/2026	20.49	20.49	20.09	20.18	-2.03%	39,718
07/21/2026	19.96	20.74	19.96	20.59	+2.58%	64,622
07/20/2026	20.22	20.27	19.89	20.08	-0.89%	66,417
07/17/2026	20.49	20.90	20.09	20.26	-2.07%	43,592
07/16/2026	20.75	20.79	20.40	20.68	+2.32%	31,886
07/15/2026	20.30	20.52	20.05	20.22	-0.54%	48,841
07/14/2026	20.38	20.60	20.30	20.33	+0.25%	47,147
07/13/2026	20.35	20.49	20.25	20.28	-0.68%	42,542
07/10/2026	20.31	20.45	20.29	20.42	+0.05%	36,495
07/09/2026	20.05	20.59	20.05	20.41	+1.09%	41,094
07/08/2026	20.49	20.57	20.14	20.19	-2.50%	57,828
07/07/2026	20.20	20.96	20.20	20.70	-0.05%	51,796
07/06/2026	20.97	21.15	20.70	20.71	-1.42%	51,095
07/02/2026	21.43	21.43	20.81	21.01	-1.95%	92,462
07/01/2026	21.02	21.58	21.02	21.43	+2.38%	59,616
06/30/2026	20.93	21.30	20.87	20.93	-0.76%	66,910
06/29/2026	20.27	21.34	20.15	21.09	+4.65%	192,879