Avidia Bancorp Stock Price History
NYSE: AVBCFinanceBanksUSD
21.89-0.13 (-0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVBC price history at a glance
The price history for Avidia Bancorp (AVBC) on this page begins on July 28, 2025, when the stock closed at $14.64; it most recently closed at $21.89 on October 5, 2026. The highest price in this record is $22.90, reached on July 27, 2026; the latest close is 4.4% below that peak. In the last 12 months alone, AVBC has gained 47.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $22.90
- Date of high
- Jul 27, 2026
- Low since 2025
- $14.00
- Date of low
- Jul 28, 2025
- 52-week high
- $22.90
- 52-week low
- $14.31
- IPO year
- 2025
- Last close
- $21.89
AVBC returns
1 week
-1.57%
1 month
+0.78%
3 months
+6.94%
6 months
+7.09%
Year to date
+30.22%
1 year
+47.91%
AVBC price return, excluding dividends.
AVBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.89 | +32.51% |
| 2025* | 16.52 | +12.84% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
AVBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.89 | 22.00 | 21.84 | 21.89 | -0.59% | |
| 21.90 | 22.17 | 21.74 | 22.02 | +0.46% | |
| 21.90 | 22.02 | 21.80 | 21.92 | -1.26% | |
| 21.99 | 22.33 | 21.98 | 22.20 | +1.23% | |
| 22.28 | 22.28 | 21.91 | 21.93 | -1.39% | |
| 21.81 | 22.27 | 21.79 | 22.24 | +2.68% | |
| 21.60 | 21.72 | 21.31 | 21.66 | +0.28% | |
| 21.60 | 21.68 | 21.44 | 21.60 | +0.33% | |
| 21.70 | 21.70 | 21.37 | 21.53 | -0.83% | |
| 21.62 | 21.87 | 21.61 | 21.71 | +0.14% | |
| 21.74 | 21.90 | 21.65 | 21.68 | -0.05% | |
| 21.75 | 21.86 | 21.48 | 21.69 | +0.28% | |
| 21.74 | 21.81 | 21.53 | 21.63 | -0.69% | |
| 22.06 | 22.21 | 21.78 | 21.78 | -0.64% | |
| 22.55 | 22.55 | 21.90 | 21.92 | -2.97% | |
| 22.15 | 22.59 | 21.96 | 22.59 | +1.80% | |
| 22.25 | 22.36 | 22.13 | 22.19 | -0.45% | |
| 22.20 | 22.34 | 21.96 | 22.29 | +1.69% | |
| 22.09 | 22.15 | 21.73 | 21.92 | -1.17% | |
| 21.89 | 22.41 | 21.84 | 22.18 | +1.88% | |
| 22.01 | 22.01 | 21.67 | 21.77 | +0.09% | |
| 21.68 | 21.92 | 21.55 | 21.75 | +0.14% | |
| 21.78 | 22.01 | 21.66 | 21.72 | -0.96% | |
| 21.94 | 22.13 | 21.86 | 21.93 | -0.72% | |
| 22.15 | 22.38 | 21.93 | 22.09 | +0.18% | |
| 22.15 | 22.50 | 22.05 | 22.05 | -0.50% | |
| 21.72 | 22.30 | 21.58 | 22.16 | +2.12% | |
| 22.09 | 22.15 | 21.62 | 21.70 | -2.03% | |
| 22.03 | 22.26 | 21.75 | 22.15 | +0.23% | |
| 22.10 | 22.50 | 22.09 | 22.10 | -0.27% | |
| 22.41 | 22.41 | 21.74 | 22.16 | +0.64% | |
| 22.04 | 22.12 | 21.99 | 22.02 | +0.41% | |
| 22.18 | 22.18 | 21.76 | 21.93 | -0.50% | |
| 21.89 | 22.21 | 21.89 | 22.04 | +1.33% | |
| 22.09 | 22.09 | 21.64 | 21.75 | -0.64% | |
| 21.84 | 22.03 | 21.84 | 21.89 | -0.50% | |
| 22.23 | 22.49 | 22.00 | 22.00 | -0.45% | |
| 22.29 | 22.43 | 22.02 | 22.10 | -1.38% | |
| 22.16 | 22.48 | 22.15 | 22.41 | +1.08% | |
| 22.06 | 22.27 | 21.81 | 22.17 | +0.54% | |
| 22.20 | 22.31 | 22.03 | 22.05 | -0.41% | |
| 21.64 | 22.23 | 21.49 | 22.14 | +3.22% | |
| 21.28 | 21.68 | 21.28 | 21.45 | +0.75% | |
| 21.25 | 21.53 | 20.76 | 21.29 | -0.98% | |
| 21.63 | 21.78 | 21.42 | 21.50 | -1.10% | |
| 21.60 | 21.74 | 21.43 | 21.74 | 0.00% | |
| 21.20 | 21.84 | 21.16 | 21.74 | +2.40% | |
| 21.41 | 21.59 | 21.05 | 21.23 | -0.38% | |
| 22.27 | 22.29 | 20.75 | 21.31 | -4.44% | |
| 22.51 | 22.59 | 22.17 | 22.30 | -0.49% | |
| 22.18 | 22.59 | 22.08 | 22.41 | +0.81% | |
| 22.33 | 22.54 | 22.15 | 22.23 | -0.67% | |
| 22.03 | 22.90 | 21.68 | 22.38 | +3.37% | |
| 21.88 | 22.44 | 21.44 | 21.65 | +0.51% | |
| 20.85 | 22.76 | 20.44 | 21.54 | +6.42% | |
| 20.03 | 20.32 | 19.81 | 20.24 | +0.05% | |
| 20.55 | 20.55 | 20.14 | 20.23 | -2.03% | |
| 20.01 | 20.80 | 20.01 | 20.65 | +2.58% | |
| 20.27 | 20.32 | 19.94 | 20.13 | -0.89% | |
| 20.55 | 20.96 | 20.14 | 20.31 | -2.07% | |
| 20.81 | 20.85 | 20.45 | 20.74 | +2.32% | |
| 20.35 | 20.58 | 20.10 | 20.27 | -0.54% | |
| 20.43 | 20.66 | 20.35 | 20.38 | +0.25% | |
| 20.40 | 20.55 | 20.30 | 20.33 | -0.68% | |
| 20.36 | 20.50 | 20.34 | 20.47 | +0.05% | |
| 20.10 | 20.65 | 20.10 | 20.46 | +1.09% | |
| 20.55 | 20.63 | 20.19 | 20.24 | -2.50% | |
| 20.25 | 21.02 | 20.25 | 20.76 | -0.05% | |
| 21.03 | 21.21 | 20.76 | 20.77 | -1.42% | |
| 21.49 | 21.49 | 20.87 | 21.07 | -1.95% | |
| 21.08 | 21.64 | 21.08 | 21.49 | +2.38% | |
| 20.99 | 21.36 | 20.93 | 20.99 | -0.76% | |
| 20.32 | 21.40 | 20.20 | 21.15 | +4.65% | |
| 20.32 | 20.90 | 19.96 | 20.21 | 0.00% | |
| 20.27 | 20.50 | 20.07 | 20.21 | 0.00% | |
| 20.56 | 20.56 | 20.07 | 20.21 | -0.74% | |
| 19.78 | 20.39 | 19.76 | 20.36 | +3.04% | |
| 20.05 | 20.38 | 19.70 | 19.76 | -1.89% | |
| 19.64 | 20.24 | 19.50 | 20.14 | +2.76% | |
| 19.90 | 20.05 | 19.45 | 19.60 | -1.95% | |
| 20.20 | 20.39 | 19.99 | 19.99 | +0.10% | |
| 20.38 | 20.39 | 19.93 | 19.97 | -2.44% | |
| 20.48 | 20.60 | 20.28 | 20.47 | +0.64% | |
| 20.23 | 20.46 | 20.09 | 20.34 | +1.35% | |
| 19.84 | 20.21 | 19.65 | 20.07 | +1.16% | |
| 19.31 | 20.17 | 19.31 | 19.84 | +2.27% | |
| 19.29 | 19.55 | 19.14 | 19.40 | +0.99% | |
| 19.03 | 19.44 | 19.00 | 19.21 | +1.11% | |
| 18.90 | 19.19 | 18.85 | 19.00 | +1.17% | |
| 19.30 | 19.30 | 18.72 | 18.78 | -2.49% | |
| 18.97 | 19.72 | 18.97 | 19.26 | +0.84% | |
| 19.12 | 19.25 | 18.80 | 19.10 | +0.21% | |
| 18.78 | 19.09 | 18.65 | 19.06 | +2.03% | |
| 18.91 | 19.08 | 18.53 | 18.68 | -1.32% | |
| 19.08 | 19.86 | 18.81 | 18.93 | -0.68% | |
| 19.11 | 19.46 | 18.88 | 19.06 | -0.26% | |
| 19.47 | 19.51 | 19.00 | 19.11 | -0.98% | |
| 19.25 | 19.35 | 18.87 | 19.30 | +0.31% | |
| 19.20 | 19.29 | 18.85 | 19.24 | +1.21% | |
| 19.00 | 19.13 | 18.58 | 19.01 | +0.32% | |
| 19.22 | 19.43 | 18.83 | 18.95 | +0.37% | |
| 19.26 | 19.26 | 18.55 | 18.88 | -2.07% | |
| 19.26 | 19.81 | 19.21 | 19.28 | +0.10% | |
| 19.79 | 19.79 | 19.14 | 19.26 | -0.05% | |
| 19.56 | 19.72 | 19.02 | 19.27 | -0.72% | |
| 20.27 | 20.37 | 19.37 | 19.41 | -3.96% | |
| 20.07 | 20.42 | 19.88 | 20.21 | +0.45% | |
| 20.05 | 20.43 | 19.92 | 20.12 | -1.37% | |
| 20.47 | 20.79 | 20.40 | 20.40 | -0.68% | |
| 20.39 | 20.59 | 20.37 | 20.54 | +0.98% | |
| 20.52 | 20.65 | 20.33 | 20.34 | -1.55% | |
| 20.72 | 20.87 | 20.49 | 20.66 | -0.53% | |
| 20.55 | 20.83 | 20.43 | 20.77 | +1.56% | |
| 21.00 | 21.15 | 20.16 | 20.45 | -2.15% | |
| 20.96 | 21.26 | 20.49 | 20.90 | -0.10% | |
| 20.39 | 20.98 | 20.37 | 20.92 | +4.13% | |
| 20.42 | 20.46 | 19.75 | 20.09 | -1.76% | |
| 20.61 | 20.69 | 20.02 | 20.45 | -0.82% | |
| 20.73 | 20.88 | 20.46 | 20.62 | +0.34% | |
| 21.23 | 21.23 | 20.48 | 20.55 | -3.34% | |
| 20.83 | 21.43 | 20.83 | 21.26 | +0.76% | |
| 20.64 | 21.20 | 20.57 | 21.10 | +2.68% | |
| 20.54 | 20.97 | 20.52 | 20.55 | -0.92% | |
| 20.58 | 20.94 | 20.39 | 20.74 | +0.19% | |
| 20.48 | 20.99 | 20.05 | 20.70 | +1.12% | |
| 20.39 | 20.60 | 20.23 | 20.47 | +0.15% | |
| 20.65 | 20.65 | 20.29 | 20.44 | -0.82% | |
| 20.31 | 20.74 | 20.27 | 20.61 | +1.78% | |
| 20.00 | 20.39 | 19.78 | 20.25 | +2.27% | |
| 19.64 | 19.99 | 19.52 | 19.80 | +0.71% | |
| 19.74 | 19.88 | 19.52 | 19.66 | -0.46% | |
| 19.51 | 19.89 | 19.27 | 19.75 | -0.15% | |
| 19.53 | 19.99 | 19.19 | 19.78 | +0.56% | |
| 19.31 | 19.77 | 19.23 | 19.67 | +1.97% | |
| 19.00 | 19.70 | 18.99 | 19.29 | +1.63% | |
| 19.17 | 19.29 | 18.75 | 18.98 | -2.11% | |
| 19.56 | 19.56 | 19.28 | 19.39 | -0.67% | |
| 19.46 | 19.72 | 19.34 | 19.52 | +0.57% | |
| 19.07 | 19.42 | 19.07 | 19.41 | +0.31% | |
| 19.08 | 19.46 | 18.80 | 19.35 | +2.71% | |
| 19.46 | 19.63 | 18.80 | 18.84 | -1.21% | |
| 18.91 | 19.15 | 18.75 | 19.07 | +0.37% | |
| 19.15 | 19.25 | 18.80 | 19.00 | -0.94% | |
| 19.53 | 19.53 | 19.12 | 19.18 | -0.31% | |
| 18.98 | 19.64 | 18.57 | 19.24 | +1.10% | |
| 18.90 | 19.08 | 18.56 | 19.03 | +1.49% | |
| 18.97 | 18.97 | 18.49 | 18.75 | -1.68% | |
| 19.12 | 19.32 | 18.91 | 19.07 | -0.16% | |
| 19.27 | 19.61 | 18.95 | 19.10 | -0.05% | |
| 18.83 | 19.44 | 17.44 | 19.11 | -0.05% | |
| 18.75 | 19.13 | 18.54 | 19.12 | +0.68% | |
| 19.11 | 19.11 | 18.78 | 18.99 | -0.42% | |
| 18.82 | 19.16 | 18.54 | 19.07 | +2.03% | |
| 18.29 | 18.74 | 17.93 | 18.69 | +0.43% | |
| 18.70 | 18.84 | 18.37 | 18.61 | -0.64% | |
| 18.79 | 19.06 | 18.31 | 18.73 | -0.58% | |
| 18.94 | 19.10 | 18.62 | 18.84 | -0.32% | |
| 18.59 | 19.06 | 18.38 | 18.90 | +2.16% | |
| 18.52 | 18.71 | 18.22 | 18.50 | +0.43% | |
| 19.03 | 19.06 | 18.36 | 18.42 | -2.95% | |
| 18.69 | 19.05 | 17.33 | 18.98 | +1.28% | |
| 18.92 | 18.96 | 18.69 | 18.74 | -0.53% | |
| 19.41 | 19.47 | 18.83 | 18.84 | -2.13% | |
| 19.45 | 19.50 | 19.09 | 19.25 | +0.94% | |
| 18.96 | 19.50 | 18.81 | 19.07 | 0.00% | |
| 18.97 | 19.37 | 18.57 | 19.07 | +0.63% | |
| 19.33 | 19.37 | 18.84 | 18.95 | -1.66% | |
| 19.51 | 19.55 | 19.16 | 19.27 | -1.38% | |
| 19.32 | 19.95 | 19.32 | 19.54 | +0.67% | |
| 19.18 | 19.58 | 19.14 | 19.41 | +1.25% | |
| 18.92 | 19.52 | 18.80 | 19.17 | -0.21% | |
| 19.54 | 19.90 | 19.00 | 19.21 | -1.44% | |
| 18.63 | 19.82 | 18.42 | 19.49 | +4.06% | |
| 18.29 | 18.90 | 18.29 | 18.73 | +1.85% | |
| 17.73 | 18.40 | 17.51 | 18.39 | +4.49% | |
| 17.08 | 17.66 | 16.90 | 17.60 | +3.04% | |
| 17.06 | 17.13 | 16.94 | 17.08 | -0.12% | |
| 17.00 | 17.10 | 16.82 | 17.10 | +0.88% | |
| 17.18 | 17.30 | 16.75 | 16.95 | -1.63% | |
| 17.19 | 17.38 | 16.96 | 17.23 | -0.86% | |
| 17.21 | 17.42 | 17.18 | 17.38 | +1.46% | |
| 16.78 | 17.30 | 16.78 | 17.13 | +2.21% | |
| 17.18 | 17.34 | 16.67 | 16.76 | -3.29% | |
| 17.03 | 17.45 | 16.84 | 17.33 | +2.06% | |
| 16.98 | 17.21 | 16.82 | 16.98 | +0.53% | |
| 16.66 | 16.98 | 16.66 | 16.89 | +0.48% | |
| 16.63 | 16.90 | 16.63 | 16.81 | +1.02% | |
| 16.75 | 16.83 | 16.57 | 16.64 | -1.07% | |
| 16.98 | 16.98 | 16.52 | 16.82 | -0.65% | |
| 16.44 | 16.96 | 16.44 | 16.93 | +2.42% | |
| 16.76 | 16.76 | 16.37 | 16.53 | -0.60% | |
| 16.75 | 16.91 | 16.57 | 16.63 | -1.36% | |
| 16.49 | 16.97 | 16.36 | 16.86 | +2.06% | |
| 16.90 | 16.90 | 16.41 | 16.52 | -1.73% | |
| 17.17 | 17.19 | 16.77 | 16.81 | -1.29% | |
| 17.18 | 17.29 | 16.91 | 17.03 | -0.23% | |
| 17.38 | 17.38 | 17.02 | 17.07 | -1.56% | |
| 17.30 | 17.34 | 17.18 | 17.34 | +0.52% | |
| 17.28 | 17.40 | 17.15 | 17.25 | -0.17% | |
| 17.43 | 17.46 | 17.19 | 17.28 | -0.40% | |
| 17.46 | 17.69 | 17.21 | 17.35 | -0.46% | |
| 17.32 | 17.47 | 17.10 | 17.43 | +0.35% | |
| 17.29 | 17.47 | 17.14 | 17.37 | +0.58% | |
| 16.94 | 17.48 | 16.81 | 17.27 | +1.59% | |
| 17.02 | 17.03 | 16.90 | 17.00 | -0.06% | |
| 17.12 | 17.15 | 16.90 | 17.01 | -0.64% | |
| 17.04 | 17.18 | 17.04 | 17.12 | +0.53% | |
| 17.00 | 17.25 | 16.90 | 17.03 | +0.29% | |
| 16.75 | 17.00 | 16.50 | 16.98 | +1.68% | |
| 16.78 | 16.86 | 16.63 | 16.70 | 0.00% | |
| 16.70 | 16.93 | 16.52 | 16.70 | +0.36% | |
| 16.69 | 16.74 | 16.53 | 16.64 | -0.30% | |
| 16.59 | 16.74 | 16.50 | 16.69 | +1.34% | |
| 16.04 | 16.55 | 16.04 | 16.47 | +2.68% | |
| 16.36 | 16.47 | 16.00 | 16.04 | -2.49% | |
| 15.69 | 16.48 | 15.59 | 16.45 | +3.92% | |
| 16.00 | 16.00 | 15.77 | 15.83 | -1.06% | |
| 15.67 | 16.12 | 15.67 | 16.00 | +1.65% | |
| 15.58 | 15.78 | 15.34 | 15.74 | +1.29% | |
| 15.34 | 15.59 | 15.28 | 15.54 | +1.57% | |
| 15.02 | 15.36 | 15.00 | 15.30 | +2.00% | |
| 15.19 | 15.28 | 14.99 | 15.00 | -0.60% | |
| 14.84 | 15.10 | 14.84 | 15.09 | +1.00% | |
| 14.98 | 15.04 | 14.84 | 14.94 | 0.00% | |
| 15.28 | 15.28 | 14.94 | 14.94 | -2.23% | |
| 15.12 | 15.28 | 15.04 | 15.28 | +0.99% | |
| 15.15 | 15.28 | 15.12 | 15.13 | -0.72% | |
| 15.28 | 15.28 | 15.17 | 15.24 | -0.26% | |
| 15.26 | 15.32 | 15.18 | 15.28 | +0.53% | |
| 15.37 | 15.45 | 15.19 | 15.20 | -1.11% | |
| 15.21 | 15.37 | 15.07 | 15.37 | +0.85% | |
| 15.10 | 15.29 | 14.94 | 15.24 | +1.60% | |
| 15.22 | 15.31 | 15.00 | 15.00 | -0.60% | |
| 15.25 | 15.35 | 15.09 | 15.09 | -1.82% | |
| 14.88 | 15.38 | 14.88 | 15.37 | +3.36% | |
| 14.78 | 15.14 | 14.76 | 14.87 | +0.61% | |
| 14.92 | 15.05 | 14.78 | 14.78 | -0.94% | |
| 14.94 | 15.09 | 14.83 | 14.92 | -0.40% | |
| 15.00 | 15.00 | 14.80 | 14.98 | +0.54% | |
| 14.84 | 14.99 | 14.77 | 14.90 | +0.61% | |
| 14.71 | 14.81 | 14.57 | 14.81 | +1.58% | |
| 14.79 | 14.79 | 14.53 | 14.58 | -1.42% | |
| 14.84 | 14.88 | 14.58 | 14.79 | -0.34% | |
| 14.81 | 14.84 | 14.61 | 14.84 | +0.13% | |
| 14.67 | 14.90 | 14.55 | 14.82 | +1.30% | |
| 14.50 | 14.66 | 14.31 | 14.63 | +1.81% | |
| 14.61 | 14.61 | 14.31 | 14.37 | -1.64% | |
| 14.89 | 14.89 | 14.60 | 14.61 | -1.95% | |
| 14.68 | 14.91 | 14.62 | 14.90 | +1.15% | |
| 14.60 | 14.76 | 14.52 | 14.73 | +1.17% | |
| 14.73 | 14.97 | 14.56 | 14.56 | -1.62% | |
| 14.98 | 14.98 | 14.69 | 14.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVBC chart for longer ranges.