AVBC Historical Stock Prices & CSV Downloads

Avidia Bancorp, Inc. (AVBC), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	23.54	23.72	23.43	23.50	23.50	122,000
Oct 29, 2026	23.46	23.71	23.44	23.54	23.54	111,500
Oct 28, 2026	23.22	23.29	22.92	23.26	23.26	122,200
Oct 27, 2026	23.10	23.31	22.96	23.16	23.16	114,100
Oct 26, 2026	22.60	23.10	22.60	23.03	23.03	145,300
Oct 23, 2026	22.45	22.84	22.29	22.66	22.66	138,400
Oct 22, 2026	22.10	22.45	21.77	22.35	22.35	112,800
Oct 21, 2026	22.20	22.21	21.98	22.20	22.20	63,000
Oct 20, 2026	22.02	22.40	22.00	22.08	22.08	96,300
Oct 19, 2026	22.00	22.11	21.89	21.95	21.95	59,500
Oct 16, 2026	21.98	22.26	21.92	21.96	21.96	147,500
Oct 15, 2026	22.01	22.16	21.83	21.83	21.83	100,600
Oct 14, 2026	21.68	22.07	21.68	21.89	21.89	88,500
Oct 13, 2026	22.06	22.10	21.86	21.95	21.95	101,300
Oct 12, 2026	21.77	22.11	21.68	22.07	22.07	107,100
Oct 9, 2026	21.89	22.04	21.83	21.89	21.89	102,900
Oct 8, 2026	21.90	22.17	21.74	22.02	22.02	100,900
Oct 7, 2026	21.90	22.03	21.80	21.92	21.92	92,600
Oct 6, 2026	21.99	22.33	21.98	22.20	22.20	135,700
Oct 5, 2026	22.28	22.28	21.91	21.93	21.93	121,500
Oct 2, 2026	21.81	22.27	21.79	22.24	22.24	114,500
Oct 1, 2026	21.60	21.72	21.31	21.66	21.66	140,100
Sep 30, 2026	21.60	21.67	21.43	21.60	21.60	121,100
Sep 29, 2026	21.70	21.70	21.37	21.53	21.53	91,300
Sep 28, 2026	21.62	21.87	21.61	21.71	21.71	87,500

Historical stock data.