Is Avidia Bancorp, Inc. (AVBC) a Buy, Sell, or Hold?
Avidia Bancorp, Inc.
NYSE:AVBC
$20.38 USD
$0.05 (0.25%)
- Volume
- 47.15K
- Average Volume
- 101.17K
- Market Capitalization
- $409.15M
- P/E Ratio
- 27.14
- Dividend Yield
- 0.49%
- Price Target
- $
- Year High
- $21.64
- Year Low
- $14.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-14 | $20.43 | $20.38 | -0.24% | 47147 |
| 2026-07-13 | $20.40 | $20.33 | -0.34% | 42542 |
| 2026-07-10 | $20.36 | $20.47 | 0.54% | 36500 |
| 2026-07-09 | $20.10 | $20.46 | 1.79% | 41100 |
| 2026-07-08 | $20.55 | $20.24 | -1.51% | 57828 |
| 2026-07-07 | $20.25 | $20.76 | 2.52% | 51801 |
| 2026-07-06 | $21.03 | $20.77 | -1.24% | 51100 |
| 2026-07-02 | $21.49 | $21.07 | -1.95% | 92500 |
| 2026-07-01 | $21.08 | $21.49 | 1.94% | 59616 |
| 2026-06-30 | $20.99 | $20.99 | 0.00% | 67141 |
| 2026-06-29 | $20.32 | $21.15 | 4.08% | 192.9K |
| 2026-06-26 | $20.32 | $20.21 | -0.54% | 2.46M |
| 2026-06-25 | $20.27 | $20.21 | -0.30% | 106.91K |
| 2026-06-24 | $20.56 | $20.21 | -1.70% | 88300 |
| 2026-06-23 | $19.78 | $20.36 | 2.93% | 53516 |
| 2026-06-22 | $20.05 | $19.76 | -1.45% | 72228 |
| 2026-06-18 | $19.64 | $20.14 | 2.55% | 146.9K |
| 2026-06-17 | $19.90 | $19.60 | -1.51% | 94748 |
| 2026-06-16 | $20.20 | $19.99 | -1.04% | 60000 |
| 2026-06-15 | $20.38 | $19.97 | -2.01% | 55000 |
| 2026-06-12 | $20.48 | $20.47 | -0.05% | 48124 |
| 2026-06-11 | $20.23 | $20.34 | 0.54% | 61632 |
| 2026-06-10 | $19.84 | $20.07 | 1.16% | 74100 |
| 2026-06-09 | $19.31 | $19.84 | 2.74% | 75305 |
| 2026-06-08 | $19.29 | $19.40 | 0.57% | 75749 |
| 2026-06-05 | $19.03 | $19.21 | 0.95% | 63100 |
| 2026-06-04 | $18.90 | $19.00 | 0.53% | 123.5K |
| 2026-06-03 | $19.30 | $18.78 | -2.69% | 52900 |
| 2026-06-02 | $18.97 | $19.26 | 1.53% | 65201 |
| 2026-06-01 | $19.12 | $19.10 | -0.10% | 55022 |
| 2026-05-29 | $18.78 | $19.06 | 1.49% | 63656 |
| 2026-05-28 | $18.91 | $18.68 | -1.22% | 58500 |
| 2026-05-27 | $19.08 | $18.93 | -0.79% | 31447 |
| 2026-05-26 | $19.11 | $19.06 | -0.26% | 99000 |
| 2026-05-22 | $19.47 | $19.11 | -1.85% | 32841 |
| 2026-05-21 | $19.25 | $19.30 | 0.26% | 49147 |
| 2026-05-20 | $19.20 | $19.24 | 0.21% | 34700 |
| 2026-05-19 | $19.00 | $19.01 | 0.05% | 26500 |
| 2026-05-18 | $19.22 | $18.95 | -1.40% | 40689 |
| 2026-05-15 | $19.26 | $18.88 | -1.97% | 91001 |
| 2026-05-14 | $19.26 | $19.28 | 0.10% | 29638 |
| 2026-05-13 | $19.79 | $19.26 | -2.68% | 27600 |
| 2026-05-12 | $19.56 | $19.27 | -1.48% | 41324 |
| 2026-05-11 | $20.27 | $19.41 | -4.24% | 38700 |
| 2026-05-08 | $20.07 | $20.21 | 0.70% | 68000 |
| 2026-05-07 | $20.05 | $20.12 | 0.35% | 40800 |
| 2026-05-06 | $20.47 | $20.40 | -0.34% | 23600 |
| 2026-05-05 | $20.39 | $20.54 | 0.74% | 21119 |
| 2026-05-04 | $20.52 | $20.34 | -0.88% | 42304 |
| 2026-05-01 | $20.72 | $20.66 | -0.29% | 36517 |
| 2026-04-30 | $20.55 | $20.77 | 1.07% | 29100 |
| 2026-04-29 | $21.00 | $20.45 | -2.62% | 57200 |
| 2026-04-28 | $20.96 | $20.90 | -0.29% | 63525 |
| 2026-04-27 | $20.39 | $20.92 | 2.60% | 54200 |
| 2026-04-24 | $20.42 | $20.09 | -1.62% | 40100 |
| 2026-04-23 | $20.61 | $20.45 | -0.78% | 33100 |
| 2026-04-22 | $20.73 | $20.62 | -0.53% | 37400 |
| 2026-04-21 | $21.23 | $20.55 | -3.20% | 28300 |
| 2026-04-20 | $20.83 | $21.26 | 2.06% | 51034 |
| 2026-04-17 | $20.64 | $21.10 | 2.23% | 179.5K |
| 2026-04-16 | $20.54 | $20.55 | 0.05% | 59308 |
| 2026-04-15 | $20.58 | $20.74 | 0.78% | 65300 |
| 2026-04-14 | $20.48 | $20.70 | 1.07% | 91000 |
| 2026-04-13 | $20.39 | $20.47 | 0.39% | 67400 |
| 2026-04-10 | $20.65 | $20.44 | -1.02% | 73400 |
| 2026-04-09 | $20.31 | $20.61 | 1.48% | 116.62K |
| 2026-04-08 | $20.00 | $20.25 | 1.25% | 142K |
| 2026-04-07 | $19.64 | $19.80 | 0.81% | 92913 |
| 2026-04-06 | $19.74 | $19.66 | -0.41% | 56700 |
| 2026-04-02 | $19.51 | $19.75 | 1.23% | 34347 |
| 2026-04-01 | $19.53 | $19.78 | 1.28% | 102.7K |
| 2026-03-31 | $19.31 | $19.67 | 1.86% | 59300 |
| 2026-03-30 | $19.00 | $19.29 | 1.53% | 60800 |
| 2026-03-27 | $19.17 | $18.98 | -0.99% | 57948 |
| 2026-03-26 | $19.56 | $19.39 | -0.87% | 34817 |
| 2026-03-25 | $19.46 | $19.52 | 0.31% | 50300 |
| 2026-03-24 | $19.07 | $19.41 | 1.78% | 114.29K |
| 2026-03-23 | $19.08 | $19.35 | 1.42% | 100.51K |
| 2026-03-20 | $19.46 | $18.84 | -3.19% | 54500 |
| 2026-03-19 | $18.91 | $19.07 | 0.85% | 59443 |
| 2026-03-18 | $19.15 | $19.00 | -0.78% | 45814 |
| 2026-03-17 | $19.53 | $19.18 | -1.79% | 44900 |
| 2026-03-16 | $18.98 | $19.24 | 1.37% | 53329 |
| 2026-03-13 | $18.90 | $19.03 | 0.69% | 80227 |
| 2026-03-12 | $18.97 | $18.75 | -1.16% | 46228 |
| 2026-03-11 | $19.12 | $19.07 | -0.26% | 101.71K |
| 2026-03-10 | $19.27 | $19.10 | -0.88% | 77820 |
| 2026-03-09 | $18.83 | $19.11 | 1.49% | 69500 |
| 2026-03-06 | $18.75 | $19.12 | 1.97% | 51500 |
| 2026-03-05 | $19.11 | $18.99 | -0.63% | 109.9K |
Get the Latest News and Ratings for Your Stocks