Avidbank Stock Price History
NASDAQ: AVBHFinanceCommercial BanksUSD
31.05-0.30 (-0.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVBH price history at a glance
The price history for Avidbank (AVBH) on this page begins on July 12, 2004, when the stock closed at $12.10; it most recently closed at $31.05 on October 5, 2026. The highest price in this record is $34.18, reached on June 29, 2026; the latest close is 9.2% below that peak. Across the 21 complete calendar years in the table, AVBH finished higher in 13 and lower in 8. Its best year was 2012 (+51.6%) and its worst was 2009 (-34.0%).
Over roughly 22 years the share price changed +156.6%, a 4.3% compound annual price return (excluding dividends). In the last 12 months alone, AVBH has gained 20.8%. 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 2004
- $34.18
- Date of high
- Jun 29, 2026
- Low since 2004
- $4.60
- Date of low
- Oct 4, 2010
- 52-week high
- $34.18
- 52-week low
- $24.03
- Last close
- $31.05
AVBH returns
1 week
-0.67%
1 month
-1.15%
3 months
-3.33%
6 months
+4.33%
Year to date
+16.91%
1 year
+20.82%
3 years
+46.88%
5 years
+36.48%
AVBH price return, excluding dividends.
AVBH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.05 | +18.56% |
| 2025 | 26.19 | +21.31% |
| 2024 | 21.59 | +1.03% |
| 2023 | 21.37 | +3.24% |
| 2022 | 20.70 | -17.53% |
| 2021 | 25.10 | +43.43% |
| 2020 | 17.50 | -29.61% |
| 2019 | 24.86 | +18.66% |
| 2018 | 20.95 | -12.53% |
| 2017 | 23.95 | +32.32% |
| 2016 | 18.10 | +30.69% |
| 2015 | 13.85 | +15.42% |
| 2014 | 12.00 | +4.35% |
| 2013 | 11.50 | +24.32% |
| 2012 | 9.25 | +51.64% |
| 2011 | 6.10 | 0.00% |
| 2010 | 6.10 | -21.29% |
| 2009 | 7.75 | -34.04% |
| 2008 | 11.75 | -14.55% |
| 2007 | 13.75 | -5.17% |
| 2006 | 14.50 | +12.40% |
| 2005 | 12.90 | +0.39% |
| 2004* | 12.85 | +6.20% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
AVBH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.35 | 31.49 | 31.05 | 31.05 | -0.96% | |
| 31.13 | 31.53 | 31.06 | 31.35 | +0.61% | |
| 31.30 | 31.58 | 31.15 | 31.16 | -0.83% | |
| 31.41 | 31.61 | 31.35 | 31.42 | +0.26% | |
| 31.25 | 31.60 | 31.16 | 31.34 | +0.26% | |
| 31.23 | 31.73 | 31.18 | 31.26 | +1.03% | |
| 30.95 | 31.26 | 30.57 | 30.94 | -0.16% | |
| 31.25 | 31.44 | 30.83 | 30.99 | -0.77% | |
| 31.43 | 31.63 | 31.15 | 31.23 | -0.57% | |
| 31.41 | 31.65 | 31.33 | 31.41 | 0.00% | |
| 31.26 | 31.74 | 31.26 | 31.41 | +0.67% | |
| 31.39 | 31.59 | 31.11 | 31.20 | +0.26% | |
| 31.75 | 31.80 | 31.10 | 31.12 | -2.14% | |
| 31.51 | 31.92 | 31.31 | 31.80 | +1.60% | |
| 31.43 | 31.67 | 31.30 | 31.30 | -0.32% | |
| 31.28 | 31.60 | 31.20 | 31.40 | +0.10% | |
| 31.62 | 31.67 | 31.24 | 31.37 | +0.06% | |
| 31.86 | 32.00 | 31.09 | 31.35 | -1.48% | |
| 31.66 | 31.86 | 31.58 | 31.82 | +0.63% | |
| 31.65 | 31.98 | 31.54 | 31.62 | +0.16% | |
| 31.84 | 32.13 | 31.51 | 31.57 | -0.09% | |
| 31.37 | 31.72 | 31.37 | 31.60 | +0.60% | |
| 31.41 | 31.72 | 31.25 | 31.41 | -0.91% | |
| 31.93 | 32.25 | 31.65 | 31.70 | -0.69% | |
| 31.89 | 32.30 | 31.61 | 31.92 | +0.69% | |
| 31.73 | 32.09 | 31.63 | 31.70 | +0.48% | |
| 31.22 | 31.70 | 31.20 | 31.55 | +1.12% | |
| 31.41 | 31.82 | 31.12 | 31.20 | -0.76% | |
| 31.68 | 31.91 | 31.35 | 31.44 | -0.69% | |
| 31.86 | 32.39 | 31.65 | 31.66 | -0.63% | |
| 31.61 | 32.25 | 31.35 | 31.86 | +0.35% | |
| 31.93 | 32.16 | 31.63 | 31.75 | -0.16% | |
| 32.16 | 32.40 | 31.69 | 31.80 | -1.09% | |
| 32.07 | 32.77 | 32.07 | 32.15 | +0.22% | |
| 32.44 | 32.83 | 32.02 | 32.08 | -0.22% | |
| 31.92 | 32.25 | 31.87 | 32.15 | +0.28% | |
| 32.94 | 33.13 | 32.00 | 32.06 | -1.96% | |
| 32.77 | 33.15 | 32.59 | 32.70 | +0.15% | |
| 32.85 | 33.13 | 32.58 | 32.65 | -0.70% | |
| 33.02 | 33.24 | 32.81 | 32.88 | 0.00% | |
| 32.95 | 33.25 | 32.86 | 32.88 | +0.15% | |
| 32.70 | 33.01 | 32.60 | 32.83 | +0.49% | |
| 32.44 | 32.81 | 32.44 | 32.67 | +1.05% | |
| 32.61 | 32.73 | 32.05 | 32.33 | -0.83% | |
| 32.75 | 32.90 | 32.50 | 32.60 | 0.00% | |
| 32.93 | 32.93 | 32.55 | 32.60 | -0.34% | |
| 32.86 | 33.44 | 32.60 | 32.71 | -0.12% | |
| 32.63 | 33.18 | 32.63 | 32.75 | +0.06% | |
| 32.87 | 33.53 | 32.65 | 32.73 | +0.37% | |
| 33.02 | 33.93 | 32.44 | 32.61 | -0.76% | |
| 32.89 | 34.05 | 32.80 | 32.86 | +0.46% | |
| 32.65 | 33.14 | 32.50 | 32.71 | +0.31% | |
| 32.41 | 32.85 | 32.40 | 32.61 | +1.40% | |
| 32.25 | 32.95 | 32.08 | 32.16 | +0.94% | |
| 31.49 | 32.40 | 30.18 | 31.86 | 0.00% | |
| 31.74 | 32.01 | 31.29 | 31.86 | +0.19% | |
| 32.31 | 32.77 | 31.75 | 31.80 | -1.70% | |
| 32.05 | 32.49 | 31.95 | 32.35 | +0.53% | |
| 32.23 | 33.56 | 31.80 | 32.18 | -0.16% | |
| 32.62 | 32.90 | 31.95 | 32.23 | -1.56% | |
| 32.33 | 32.95 | 32.21 | 32.74 | +1.80% | |
| 32.12 | 32.82 | 32.12 | 32.16 | +0.16% | |
| 32.31 | 32.90 | 32.09 | 32.11 | -0.56% | |
| 32.27 | 32.72 | 32.10 | 32.29 | +0.53% | |
| 32.10 | 32.65 | 32.03 | 32.12 | 0.00% | |
| 32.14 | 32.66 | 32.06 | 32.12 | -0.06% | |
| 32.31 | 32.63 | 31.82 | 32.14 | -0.62% | |
| 32.86 | 33.07 | 32.21 | 32.34 | -1.34% | |
| 33.24 | 33.80 | 32.59 | 32.78 | -0.55% | |
| 33.61 | 34.18 | 32.72 | 32.96 | -1.64% | |
| 33.25 | 33.71 | 33.01 | 33.51 | +1.45% | |
| 32.69 | 33.17 | 32.60 | 33.03 | +1.04% | |
| 32.77 | 33.17 | 32.66 | 32.69 | -0.03% | |
| 32.81 | 33.42 | 32.43 | 32.70 | -0.03% | |
| 32.46 | 33.03 | 32.36 | 32.71 | +0.65% | |
| 32.90 | 33.52 | 32.44 | 32.50 | -0.61% | |
| 32.05 | 32.90 | 32.05 | 32.70 | +2.03% | |
| 31.94 | 32.45 | 31.94 | 32.05 | +0.28% | |
| 32.08 | 32.43 | 31.70 | 31.96 | +0.66% | |
| 32.11 | 32.54 | 31.52 | 31.75 | -1.09% | |
| 32.25 | 32.63 | 32.05 | 32.10 | +0.28% | |
| 32.75 | 32.98 | 31.92 | 32.01 | -1.54% | |
| 32.00 | 32.84 | 32.00 | 32.51 | +1.78% | |
| 32.00 | 32.20 | 31.61 | 31.94 | +0.16% | |
| 31.81 | 32.34 | 31.81 | 31.89 | +0.25% | |
| 31.42 | 32.50 | 31.40 | 31.81 | +1.43% | |
| 31.20 | 31.69 | 31.20 | 31.36 | +0.61% | |
| 30.88 | 31.45 | 30.85 | 31.17 | +0.94% | |
| 30.94 | 31.49 | 30.86 | 30.88 | +1.25% | |
| 30.93 | 31.18 | 30.50 | 30.50 | -1.71% | |
| 30.70 | 31.12 | 30.65 | 31.03 | +1.21% | |
| 30.62 | 31.00 | 30.41 | 30.66 | -0.39% | |
| 30.76 | 31.24 | 30.62 | 30.78 | +0.03% | |
| 30.66 | 30.98 | 30.45 | 30.77 | +0.20% | |
| 30.48 | 31.03 | 30.48 | 30.71 | +0.82% | |
| 30.22 | 30.91 | 30.22 | 30.46 | +1.84% | |
| 30.15 | 30.70 | 29.85 | 29.91 | -0.20% | |
| 29.88 | 30.20 | 29.70 | 29.97 | +0.07% | |
| 29.54 | 30.12 | 29.45 | 29.95 | +1.49% | |
| 29.56 | 30.13 | 29.07 | 29.51 | -0.17% | |
| 29.09 | 30.22 | 29.09 | 29.56 | +1.62% | |
| 29.27 | 29.54 | 28.91 | 29.09 | -1.02% | |
| 29.20 | 30.13 | 29.20 | 29.39 | +0.65% | |
| 29.20 | 29.65 | 29.10 | 29.20 | -0.21% | |
| 29.62 | 29.98 | 28.95 | 29.26 | -0.65% | |
| 30.20 | 30.69 | 29.37 | 29.45 | -2.13% | |
| 30.18 | 30.53 | 29.80 | 30.09 | +0.60% | |
| 30.01 | 30.82 | 29.72 | 29.91 | +0.50% | |
| 29.64 | 30.00 | 29.51 | 29.76 | +1.09% | |
| 29.31 | 29.66 | 29.00 | 29.44 | +0.62% | |
| 29.80 | 30.43 | 29.26 | 29.26 | -2.04% | |
| 29.68 | 30.50 | 29.38 | 29.87 | +0.78% | |
| 29.35 | 30.28 | 29.35 | 29.64 | +0.65% | |
| 30.36 | 30.50 | 29.35 | 29.45 | -3.12% | |
| 30.50 | 31.25 | 30.10 | 30.40 | -0.03% | |
| 30.10 | 31.05 | 30.10 | 30.41 | +0.86% | |
| 30.40 | 30.78 | 30.15 | 30.15 | -0.85% | |
| 30.31 | 30.83 | 30.30 | 30.41 | +0.33% | |
| 29.93 | 30.63 | 29.93 | 30.31 | +1.27% | |
| 30.35 | 30.75 | 29.89 | 29.93 | -1.38% | |
| 29.75 | 30.50 | 29.75 | 30.35 | +1.54% | |
| 29.66 | 30.26 | 29.51 | 29.89 | +2.08% | |
| 29.50 | 29.63 | 29.23 | 29.28 | -0.98% | |
| 29.50 | 29.90 | 29.45 | 29.57 | +0.10% | |
| 29.61 | 29.77 | 29.45 | 29.54 | -0.40% | |
| 29.66 | 29.95 | 29.56 | 29.66 | -0.34% | |
| 30.14 | 30.14 | 29.67 | 29.76 | -0.80% | |
| 29.55 | 30.19 | 29.50 | 30.00 | +1.35% | |
| 29.30 | 30.04 | 29.30 | 29.60 | +2.85% | |
| 28.85 | 29.13 | 28.75 | 28.78 | -0.24% | |
| 28.89 | 29.92 | 28.73 | 28.85 | +0.17% | |
| 28.36 | 29.02 | 28.30 | 28.80 | +0.31% | |
| 28.68 | 29.23 | 28.50 | 28.71 | +0.74% | |
| 28.15 | 28.71 | 28.13 | 28.50 | +1.93% | |
| 28.00 | 28.98 | 27.86 | 27.96 | +0.22% | |
| 27.80 | 28.56 | 27.63 | 27.90 | 0.00% | |
| 27.95 | 28.90 | 27.70 | 27.90 | -0.18% | |
| 28.40 | 28.90 | 27.61 | 27.95 | +1.23% | |
| 27.45 | 28.73 | 27.34 | 27.61 | +0.22% | |
| 27.48 | 28.53 | 27.10 | 27.55 | +2.04% | |
| 27.33 | 27.55 | 26.86 | 27.00 | -0.70% | |
| 26.60 | 27.40 | 26.54 | 27.19 | +1.99% | |
| 27.31 | 27.33 | 26.40 | 26.66 | -1.15% | |
| 27.67 | 27.94 | 26.87 | 26.97 | -1.75% | |
| 27.50 | 27.97 | 27.24 | 27.45 | -0.07% | |
| 27.81 | 28.75 | 27.35 | 27.47 | -0.69% | |
| 27.32 | 27.80 | 27.21 | 27.66 | +0.47% | |
| 28.06 | 28.62 | 27.40 | 27.53 | -1.82% | |
| 27.80 | 28.49 | 27.48 | 28.04 | -0.18% | |
| 28.06 | 28.39 | 27.30 | 28.09 | -0.04% | |
| 28.20 | 28.30 | 27.71 | 28.10 | -1.71% | |
| 28.82 | 28.97 | 28.45 | 28.59 | -1.41% | |
| 28.94 | 29.19 | 28.90 | 29.00 | +0.66% | |
| 28.59 | 29.30 | 28.30 | 28.81 | -0.52% | |
| 28.72 | 29.19 | 28.56 | 28.96 | +0.28% | |
| 29.71 | 29.90 | 28.86 | 28.88 | -3.31% | |
| 29.79 | 30.25 | 29.75 | 29.87 | +0.27% | |
| 29.69 | 30.00 | 29.67 | 29.79 | +0.81% | |
| 29.75 | 30.00 | 29.29 | 29.55 | -0.40% | |
| 30.18 | 31.61 | 29.26 | 29.67 | -0.44% | |
| 29.42 | 30.37 | 29.36 | 29.80 | +0.91% | |
| 29.50 | 30.47 | 26.85 | 29.53 | -0.37% | |
| 30.05 | 30.91 | 29.62 | 29.64 | -1.40% | |
| 30.10 | 30.83 | 29.99 | 30.06 | +0.20% | |
| 30.04 | 30.50 | 29.86 | 30.00 | -0.13% | |
| 30.36 | 30.63 | 29.79 | 30.04 | -0.43% | |
| 30.53 | 30.85 | 30.03 | 30.17 | -1.08% | |
| 30.78 | 30.99 | 30.43 | 30.50 | -0.75% | |
| 30.61 | 30.90 | 30.41 | 30.73 | +0.72% | |
| 30.55 | 30.99 | 30.47 | 30.51 | +0.86% | |
| 30.55 | 30.88 | 30.05 | 30.25 | -0.82% | |
| 30.70 | 31.22 | 30.47 | 30.50 | +0.30% | |
| 30.44 | 31.07 | 30.20 | 30.41 | +1.33% | |
| 29.10 | 30.31 | 28.84 | 30.01 | +3.13% | |
| 27.42 | 29.55 | 27.01 | 29.10 | +5.47% | |
| 27.47 | 27.67 | 27.35 | 27.59 | +0.84% | |
| 27.70 | 27.70 | 27.30 | 27.36 | -0.73% | |
| 27.50 | 27.65 | 27.36 | 27.56 | +0.62% | |
| 27.81 | 27.81 | 27.17 | 27.39 | -0.69% | |
| 27.75 | 27.75 | 27.41 | 27.58 | -0.11% | |
| 27.47 | 27.75 | 27.35 | 27.61 | +1.28% | |
| 27.00 | 27.33 | 26.71 | 27.26 | +2.67% | |
| 26.53 | 26.55 | 26.19 | 26.55 | +0.19% | |
| 26.61 | 26.75 | 26.42 | 26.50 | -0.26% | |
| 26.50 | 26.85 | 26.39 | 26.57 | +0.53% | |
| 26.48 | 26.55 | 26.07 | 26.43 | +0.08% | |
| 26.31 | 26.65 | 26.23 | 26.41 | +0.27% | |
| 26.62 | 26.85 | 26.17 | 26.34 | -2.08% | |
| 26.92 | 27.45 | 26.50 | 26.90 | +0.30% | |
| 26.50 | 27.07 | 26.43 | 26.82 | +1.75% | |
| 27.07 | 27.07 | 25.80 | 26.36 | -0.72% | |
| 26.35 | 26.81 | 25.80 | 26.55 | +0.49% | |
| 26.17 | 26.78 | 26.17 | 26.42 | +0.88% | |
| 26.78 | 26.91 | 25.85 | 26.19 | -1.39% | |
| 26.87 | 27.22 | 26.44 | 26.56 | -1.23% | |
| 27.27 | 27.27 | 26.70 | 26.89 | -0.26% | |
| 27.30 | 27.54 | 26.60 | 26.96 | -1.14% | |
| 27.45 | 27.62 | 27.15 | 27.27 | +0.26% | |
| 27.37 | 27.47 | 27.20 | 27.20 | -0.18% | |
| 27.04 | 27.43 | 27.04 | 27.25 | +0.29% | |
| 27.48 | 27.56 | 27.07 | 27.17 | -0.66% | |
| 27.76 | 27.77 | 27.25 | 27.35 | -0.18% | |
| 27.80 | 27.99 | 27.09 | 27.40 | +0.15% | |
| 27.50 | 27.92 | 27.33 | 27.36 | -0.18% | |
| 27.15 | 27.47 | 27.05 | 27.41 | +1.29% | |
| 26.65 | 27.14 | 26.60 | 27.06 | +1.54% | |
| 27.28 | 27.30 | 26.17 | 26.65 | -1.55% | |
| 26.86 | 27.70 | 26.76 | 27.07 | +0.74% | |
| 26.40 | 27.25 | 26.33 | 26.87 | +1.97% | |
| 26.43 | 26.69 | 26.19 | 26.35 | +0.84% | |
| 26.66 | 26.99 | 26.00 | 26.13 | -1.99% | |
| 26.63 | 26.97 | 26.38 | 26.66 | -0.15% | |
| 26.49 | 26.88 | 26.35 | 26.70 | +1.02% | |
| 26.32 | 26.50 | 26.16 | 26.43 | +0.88% | |
| 26.26 | 26.50 | 26.20 | 26.20 | -0.30% | |
| 26.00 | 26.49 | 26.00 | 26.28 | +0.50% | |
| 26.40 | 26.40 | 25.91 | 26.15 | +1.63% | |
| 25.66 | 26.40 | 25.66 | 25.73 | -0.12% | |
| 24.95 | 26.50 | 24.80 | 25.76 | +4.00% | |
| 24.60 | 25.83 | 24.60 | 24.77 | +0.69% | |
| 24.55 | 25.05 | 24.30 | 24.60 | +0.94% | |
| 24.54 | 24.69 | 24.03 | 24.37 | -0.08% | |
| 24.58 | 24.90 | 24.30 | 24.39 | -0.77% | |
| 25.24 | 25.24 | 24.40 | 24.58 | -0.36% | |
| 25.59 | 25.61 | 24.51 | 24.67 | -1.44% | |
| 25.00 | 25.31 | 24.90 | 25.03 | -0.08% | |
| 25.06 | 25.75 | 25.00 | 25.05 | -0.08% | |
| 25.95 | 25.95 | 25.07 | 25.07 | -0.91% | |
| 26.40 | 26.40 | 25.30 | 25.30 | -0.39% | |
| 25.66 | 26.50 | 25.40 | 25.40 | -0.12% | |
| 26.38 | 26.38 | 25.36 | 25.43 | -0.31% | |
| 25.93 | 26.20 | 25.32 | 25.51 | -1.85% | |
| 26.04 | 26.95 | 25.92 | 25.99 | -0.19% | |
| 26.10 | 26.25 | 25.96 | 26.04 | -0.80% | |
| 26.13 | 26.25 | 26.00 | 26.25 | +0.46% | |
| 26.37 | 26.37 | 25.82 | 26.13 | +1.24% | |
| 25.80 | 25.99 | 25.71 | 25.81 | -0.31% | |
| 25.85 | 25.99 | 25.75 | 25.89 | -0.04% | |
| 25.99 | 26.00 | 25.75 | 25.90 | +0.54% | |
| 26.33 | 26.43 | 25.72 | 25.76 | -1.60% | |
| 25.61 | 26.47 | 25.61 | 26.18 | +1.91% | |
| 26.08 | 26.08 | 25.56 | 25.69 | -0.23% | |
| 25.45 | 25.81 | 25.38 | 25.75 | +0.90% | |
| 25.23 | 25.63 | 25.23 | 25.52 | +0.71% | |
| 25.08 | 25.36 | 25.00 | 25.34 | +1.52% | |
| 24.75 | 25.10 | 24.75 | 24.96 | +0.40% | |
| 25.35 | 25.49 | 24.84 | 24.86 | -2.43% | |
| 25.52 | 25.71 | 25.41 | 25.48 | -0.12% | |
| 25.39 | 25.75 | 25.32 | 25.51 | +0.47% | |
| 25.75 | 25.75 | 25.18 | 25.39 | -0.82% | |
| 25.65 | 25.73 | 25.40 | 25.60 | -0.39% | |
| 25.66 | 25.80 | 25.63 | 25.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVBH chart for longer ranges.