AVBH | AVIDBANK HLDGS | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

AVIDBANK HLDGS (AVBH)

NASDAQ

$34.69-$0.02 (-0.07%)

Price as of Nov 11, 2026 4:10 PM EST

$381.7M
Market Cap
37.19%
1-Year Change
Banks - Regional
Industry

1 Month
+11.79%

Low Price$30.65

High Price$34.95
3 Months
+7.36%

Low Price$30.65

High Price$34.95
1 Year
+37.19%

Low Price$24.37

High Price$34.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	34.77	34.88	34.55	34.71	+0.03%	53,760
11/09/2026	34.83	35.00	34.59	34.70	+0.87%	82,539
11/06/2026	34.10	34.72	34.00	34.40	+0.88%	62,112
11/05/2026	35.11	35.47	34.00	34.10	-2.35%	76,513
11/04/2026	35.25	36.00	34.90	34.92	+0.81%	108,444
11/03/2026	35.12	35.13	34.47	34.64	-0.89%	74,775
11/02/2026	34.45	35.22	34.45	34.95	+2.43%	124,453
10/30/2026	34.31	34.77	33.86	34.12	-0.12%	89,734
10/29/2026	34.07	34.67	33.95	34.16	+1.36%	133,227
10/28/2026	33.02	33.84	32.98	33.70	+2.74%	142,046
10/27/2026	32.61	33.08	32.45	32.80	+3.90%	150,391
10/26/2026	31.86	32.00	31.51	31.57	-0.41%	58,296
10/26/2026	$0.94 Earnings
10/23/2026	31.66	32.00	31.50	31.70	+0.44%	39,424
10/22/2026	31.06	31.72	31.00	31.56	+1.61%	91,492
10/21/2026	31.08	31.41	31.00	31.06	0.00%	47,062
10/20/2026	30.86	31.48	30.84	31.06	+0.91%	70,584
10/19/2026	31.00	31.89	30.78	30.78	-0.48%	51,418
10/16/2026	30.87	31.43	30.83	30.93	+0.49%	56,851
10/15/2026	30.90	31.25	30.74	30.78	+0.42%	37,512
10/14/2026	30.71	30.87	30.61	30.65	-0.97%	85,504
10/13/2026	31.27	31.41	30.89	30.95	-0.80%	44,074
10/12/2026	31.02	31.38	31.02	31.20	+0.48%	62,241
10/09/2026	31.35	31.49	31.05	31.05	-0.96%	31,298
10/08/2026	31.13	31.53	31.06	31.35	+0.61%	39,674
10/07/2026	31.30	31.58	31.15	31.16	-0.83%	41,010
10/06/2026	31.41	31.61	31.35	31.42	+0.26%	29,125
10/05/2026	31.25	31.60	31.16	31.34	+0.26%	48,855
10/02/2026	31.23	31.73	31.18	31.26	+1.03%	68,571
10/01/2026	30.95	31.26	30.57	30.94	-0.15%	71,156
09/30/2026	31.25	31.44	30.83	30.99	-0.78%	60,733
09/29/2026	31.43	31.63	31.15	31.23	-0.57%	34,879
09/28/2026	31.41	31.65	31.33	31.41	0.00%	44,678
09/25/2026	31.26	31.74	31.26	31.41	+0.67%	46,948
09/24/2026	31.39	31.59	31.11	31.20	+0.26%	71,967
09/23/2026	31.75	31.80	31.10	31.12	-2.14%	53,287
09/22/2026	31.51	31.92	31.31	31.80	+1.60%	99,107
09/21/2026	31.43	31.67	31.30	31.30	-0.32%	46,023
09/18/2026	31.28	31.60	31.20	31.40	+0.10%	249,094
09/17/2026	31.62	31.67	31.24	31.37	+0.06%	34,126
09/16/2026	31.86	32.00	31.09	31.35	-1.48%	62,173
09/15/2026	31.66	31.86	31.58	31.82	+0.63%	46,779
09/14/2026	31.65	31.98	31.54	31.62	+0.16%	78,004
09/11/2026	31.84	32.13	31.51	31.57	-0.09%	34,184
09/10/2026	31.37	31.72	31.37	31.60	+0.60%	59,939
09/09/2026	31.41	31.72	31.25	31.41	-0.91%	65,690
09/08/2026	31.93	32.25	31.65	31.70	-0.69%	56,581
09/04/2026	31.89	32.30	31.61	31.92	+0.69%	81,304
09/03/2026	31.73	32.09	31.63	31.70	+0.48%	70,906
09/02/2026	31.22	31.70	31.20	31.55	+1.12%	130,658
09/01/2026	31.41	31.82	31.12	31.20	-0.76%	59,572
08/31/2026	31.68	31.91	31.35	31.44	-0.69%	61,861
08/28/2026	31.86	32.39	31.65	31.66	-0.63%	40,009
08/27/2026	31.61	32.25	31.35	31.86	+0.35%	69,090
08/26/2026	31.93	32.16	31.63	31.75	-0.16%	58,734
08/25/2026	32.16	32.40	31.69	31.80	-1.09%	60,030
08/24/2026	32.07	32.77	32.07	32.15	+0.22%	34,160
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