AVBC Historical Price | Market Close

Avidia Bancorp, Inc.

High: 22.41; on 07/30/26
Low: 14.37; on 10/16/25
Average: 18.4825; 97.6K
Net Chg: 6.22; +39.59%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	21.93	151,400
Fr 09/04/26	22.09	234,700
Th 09/03/26	22.05	239,100
We 09/02/26	22.16	185,700
Tu 09/01/26	21.70	155,389
Mo 08/31/26	22.15	168,406
Fr 08/28/26	22.10	182,685
Th 08/27/26	22.16	137,944
We 08/26/26	22.02	108,729
Tu 08/25/26	21.93	111,642
Mo 08/24/26	22.04	131,451
Fr 08/21/26	21.75	91,800
Th 08/20/26	21.89	131,300
We 08/19/26	22.00	196,300
Tu 08/18/26	22.10	152,600
Mo 08/17/26	22.41	194,600
Fr 08/14/26	22.17	205,100
Th 08/13/26	22.05	211,100
We 08/12/26	22.14	335,700
Tu 08/11/26	21.45	150,000
Mo 08/10/26	21.29	209,800
Fr 08/07/26	21.50	127,200

Date	Last Price	Volume
Th 08/06/26	21.74	132,000
We 08/05/26	21.74	225,300
Tu 08/04/26	21.23	168,300
Mo 08/03/26	21.31	298,100
Fr 07/31/26	22.30	95,500
Th 07/30/26	22.41	69,100
We 07/29/26	22.23	69,100
Tu 07/28/26	22.38	124,000
Mo 07/27/26	21.65	92,200

Date	Last Price	Volume
Tu 07/07/26	20.76	51,800
Mo 07/06/26	20.77	51,100
Th 07/02/26	21.07	92,500
We 07/01/26	21.49	59,600
Tu 06/30/26	20.99	67,100
Mo 06/29/26	21.15	192,900
Fr 06/26/26	20.21	2,463,600
Th 06/25/26	20.21	106,900
We 06/24/26	20.21

Date	Last Price	Volume
We 06/03/26	18.78	52,900
Tu 06/02/26	19.26	65,200
Mo 06/01/26	19.10	55,000
Fr 05/29/26	19.06	63,600
Th 05/28/26	18.68	58,500
We 05/27/26	18.93	31,400
Tu 05/26/26	19.06	99,000
Fr 05/22/26	19.11	32,800
Th 05/21/26	19.30

Date	Last Price	Volume
Fr 05/01/26	20.66	36,500
Th 04/30/26	20.77	29,100
We 04/29/26	20.45	57,200
Tu 04/28/26	20.90	63,500
Mo 04/27/26	20.92	54,200
Fr 04/24/26	20.09	40,100
Th 04/23/26	20.45	33,100
We 04/22/26	20.62	37,400
Tu 04/21/26	20.55	28,300

Date	Last Price	Volume
Tu 03/31/26	19.67	59,300
Mo 03/30/26	19.29	60,800
Fr 03/27/26	18.98	57,900
Th 03/26/26	19.39	34,800
We 03/25/26	19.52	50,300
Tu 03/24/26	19.41	114,200
Mo 03/23/26	19.35	100,500
Fr 03/20/26	18.84	54,500
Th 03/19/26	19.07

Date	Last Price	Volume
Fr 02/27/26	18.73	107,200
Th 02/26/26	18.84	28,500
We 02/25/26	18.90	40,300
Tu 02/24/26	18.50	57,900
Mo 02/23/26	18.42	45,100
Fr 02/20/26	18.98	43,900
Th 02/19/26	18.74	32,700
We 02/18/26	18.84	54,100
Tu 02/17/26	19.25	94,600

Date	Last Price	Volume
Tu 01/27/26	17.10	39,500
Mo 01/26/26	16.95	51,000
Fr 01/23/26	17.23	37,200
Th 01/22/26	17.38	43,200
We 01/21/26	17.13	46,700
Tu 01/20/26	16.76	37,200
Fr 01/16/26	17.33	183,900
Th 01/15/26	16.98	77,900
We 01/14/26	16.89

Date	Last Price	Volume
Tu 12/23/25	17.28	58,500
Mo 12/22/25	17.35	85,500
Fr 12/19/25	17.43	110,800
Th 12/18/25	17.37	71,500
We 12/17/25	17.27	83,200
Tu 12/16/25	17.00	37,700
Mo 12/15/25	17.01	57,300
Fr 12/12/25	17.12	84,600
Th 12/11/25	17.03

Date	Last Price	Volume
Th 11/20/25	15.00	58,500
We 11/19/25	15.09	34,400
Tu 11/18/25	14.94	69,300
Mo 11/17/25	14.94	43,700
Fr 11/14/25	15.28	59,900
Th 11/13/25	15.13	36,300
We 11/12/25	15.24	37,700
Tu 11/11/25	15.28	32,300
Mo 11/10/25	15.20	44,200

Date	Last Price	Volume
Tu 10/21/25	14.84	36,100
Mo 10/20/25	14.82	50,300
Fr 10/17/25	14.63	69,500
Th 10/16/25	14.37	70,500
We 10/15/25	14.61	55,400
Tu 10/14/25	14.90	36,100
Mo 10/13/25	14.73	44,800
Fr 10/10/25	14.56	58,200
Th 10/09/25	14.80

Date	Last Price	Volume
Fr 09/19/25	15.70	1,399,000
Th 09/18/25	15.92	199,000
We 09/17/25	15.75	185,300
Tu 09/16/25	15.80	78,500
Mo 09/15/25	15.56	81,500
Fr 09/12/25	15.66	31,300
Th 09/11/25	15.69	79,600
We 09/10/25	15.41	90,500
Tu 09/09/25	15.54	78,900