AVBH
AVIDBANK HLDGS (AVBH)
NASDAQ
$32.11+$0.03 (+0.08%)
Price as of Aug 21, 2026 4:01 PM EDT
  • $352.4M
    Market Cap
  • 30.27%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.83%
    Low Price$31.86
    High Price$32.88
  • 3 Months
    +7.04%
    Low Price$30.46
    High Price$33.51
  • 1 Year
    +30.27%
    Low Price$24.37
    High Price$33.51
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
32.44
32.83
32.02
32.08
-0.22%
47,660
08/20/2026
31.92
32.25
31.87
32.15
+0.28%
35,249
08/19/2026
32.94
33.13
32.00
32.06
-1.96%
43,645
08/18/2026
32.77
33.15
32.59
32.70
+0.15%
70,056
08/17/2026
32.85
33.13
32.58
32.65
-0.70%
51,622
08/14/2026
33.02
33.24
32.81
32.88
0.00%
55,210
08/13/2026
32.95
33.25
32.86
32.88
+0.15%
105,207
08/12/2026
32.70
33.01
32.60
32.83
+0.49%
93,102
08/11/2026
32.44
32.81
32.44
32.67
+1.05%
41,310
08/10/2026
32.61
32.73
32.05
32.33
-0.83%
55,788
08/07/2026
32.75
32.90
32.50
32.60
0.00%
42,486
08/06/2026
32.93
32.93
32.55
32.60
-0.34%
38,930
08/05/2026
32.86
33.44
32.60
32.71
-0.12%
63,983
08/04/2026
32.63
33.18
32.63
32.75
+0.06%
71,859
08/03/2026
32.87
33.53
32.65
32.73
+0.37%
106,316
07/31/2026
33.02
33.93
32.44
32.61
-0.76%
141,088
07/30/2026
32.89
34.05
32.80
32.86
+0.47%
154,938
07/29/2026
32.65
33.14
32.50
32.71
+0.29%
137,564
07/28/2026
32.41
32.85
32.40
32.61
+1.40%
169,181
07/27/2026
32.25
32.95
32.08
32.16
+0.94%
186,630
07/24/2026
31.49
32.40
30.18
31.86
0.00%
98,028
07/23/2026
31.74
32.01
31.29
31.86
+0.19%
96,909
07/23/2026
$0.76 Earnings
07/22/2026
32.31
32.77
31.75
31.80
-1.70%
112,172
07/21/2026
32.05
32.49
31.95
32.35
+0.53%
84,729
07/20/2026
32.23
33.56
31.80
32.18
-0.16%
95,936
07/17/2026
32.62
32.90
31.95
32.23
-1.56%
107,801
07/16/2026
32.33
32.95
32.21
32.74
+1.80%
209,052
07/15/2026
32.12
32.82
32.12
32.16
+0.16%
186,252
07/14/2026
32.31
32.90
32.09
32.11
-0.56%
135,148
07/13/2026
32.27
32.72
32.10
32.29
+0.53%
255,326
07/10/2026
32.10
32.65
32.03
32.12
0.00%
249,928
07/09/2026
32.20
32.33
32.12
32.12
-0.06%
32,017
07/08/2026
32.31
32.63
31.82
32.14
-0.62%
129,242
07/07/2026
32.86
33.07
32.21
32.34
-1.34%
153,266
07/06/2026
33.24
33.80
32.59
32.78
-0.55%
112,652
07/02/2026
33.61
34.18
32.72
32.96
-1.64%
102,302
07/01/2026
33.25
33.71
33.01
33.51
+1.45%
121,230
06/30/2026
32.69
33.17
32.60
33.03
+1.04%
129,766
06/29/2026
32.77
33.17
32.66
32.69
-0.03%
234,083
06/26/2026
32.81
33.42
32.43
32.70
-0.03%
1,146,871
06/25/2026
32.46
33.03
32.36
32.71
+0.65%
137,610
06/24/2026
32.90
33.52
32.44
32.50
-0.61%
262,258
06/23/2026
32.05
32.90
32.05
32.70
+2.03%
204,221
06/22/2026
31.94
32.45
31.94
32.05
+0.28%
81,519
06/18/2026
32.08
32.43
31.70
31.96
+0.66%
99,946
06/17/2026
32.11
32.54
31.52
31.75
-1.09%
98,722
06/16/2026
32.25
32.63
32.05
32.10
+0.28%
72,734
06/15/2026
32.75
32.98
31.92
32.01
-1.54%
68,144
06/12/2026
32.00
32.84
32.00
32.51
+1.78%
78,100
06/11/2026
32.00
32.20
31.61
31.94
+0.16%
121,574
06/10/2026
31.81
32.34
31.81
31.89
+0.25%
97,416
06/09/2026
31.42
32.50
31.40
31.81
+1.43%
132,058
06/08/2026
31.20
31.69
31.20
31.36
+0.61%
97,455
06/05/2026
30.88
31.45
30.85
31.17
+0.96%
171,947
06/04/2026
30.94
31.49
30.86
30.88
+1.23%
81,300
06/03/2026
30.93
31.18
30.50
30.50
-1.71%
66,851
06/02/2026
30.70
31.12
30.65
31.03
+1.21%
76,238
06/01/2026
30.62
31.00
30.41
30.66
-0.39%
52,239
05/29/2026
30.76
31.24
30.62
30.78
+0.03%
96,525
05/28/2026
30.66
30.98
30.45
30.77
+0.20%
71,214
05/27/2026
30.48
31.03
30.48
30.71
+0.82%
82,057
05/26/2026
30.22
30.91
30.22
30.46
+1.84%
170,147
05/22/2026
30.15
30.70
29.85
29.91
-0.20%
145,452
05/21/2026
29.88
30.20
29.70
29.97
+0.07%
107,685
05/20/2026
29.54
30.12
29.45
29.95
+1.49%
37,529
05/19/2026
29.56
30.13
29.07
29.51
-0.17%
62,288
05/18/2026
29.09
30.22
29.09
29.56
+1.62%
116,248
05/15/2026
29.27
29.54
28.91
29.09
-1.02%
44,981
05/14/2026
29.20
30.13
29.20
29.39
+0.65%
62,887
05/13/2026
29.20
29.65
29.10
29.20
-0.21%
49,770
05/12/2026
29.62
29.98
28.95
29.26
-0.63%
63,437
05/11/2026
30.20
30.69
29.37
29.45
-2.14%
47,269
05/08/2026
30.18
30.53
29.80
30.09
+0.60%
61,652
05/07/2026
30.01
30.82
29.72
29.91
+0.50%
80,698
05/06/2026
29.64
30.00
29.51
29.76
+1.09%
91,611
05/05/2026
29.31
29.66
29.00
29.44
+0.62%
90,705
05/04/2026
29.80
30.43
29.26
29.26
-2.04%
61,678
05/01/2026
29.68
30.50
29.38
29.87
+0.78%
66,222
04/30/2026
29.35
30.28
29.35
29.64
+0.65%
60,608
04/29/2026
30.36
30.50
29.35
29.45
-3.12%
145,387
04/28/2026
30.50
31.25
30.10
30.40
-0.03%
212,438
04/27/2026
30.10
31.05
30.10
30.41
+0.86%
41,305
04/27/2026
$0.84 Earnings
04/24/2026
30.40
30.78
30.15
30.15
-0.85%
37,524
04/23/2026
30.31
30.83
30.30
30.41
+0.33%
41,493
04/22/2026
29.93
30.63
29.93
30.31
+1.27%
53,197
04/21/2026
30.35
30.75
29.89
29.93
-1.38%
60,491
04/20/2026
29.75
30.50
29.75
30.35
+1.54%
87,030
04/17/2026
29.66
30.26
29.51
29.89
+2.08%
116,925
04/16/2026
29.50
29.63
29.23
29.28
-0.98%
54,942
04/15/2026
29.50
29.90
29.45
29.57
+0.10%
61,746
04/14/2026
29.61
29.77
29.45
29.54
-0.40%
52,497
04/13/2026
29.66
29.95
29.56
29.66
-0.34%
53,429
04/10/2026
30.14
30.14
29.67
29.76
-0.80%
65,409
04/09/2026
29.55
30.19
29.50
30.00
+1.35%
94,777
04/08/2026
29.30
30.04
29.30
29.60
+2.85%
107,047
04/07/2026
28.85
29.13
28.75
28.78
-0.24%
38,384
04/06/2026
28.89
29.92
28.73
28.85
+0.17%
46,731
04/02/2026
28.36
29.02
28.30
28.80
+0.31%
31,396