Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avidbank Holdings Inc (OP: AVBH )

18.98 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2022 22.00 5 +0.00(+0.00%)
May 25, 2022 21.95 22.00 21.95 22.00 5,055 +0.00(+0.00%)
May 24, 2022 21.40 22.00 21.40 22.00 400 +0.05(+0.23%)
May 23, 2022 21.49 22.50 21.44 21.95 2,800 +1.05(+5.02%)
May 20, 2022 21.25 21.25 20.17 20.90 2,300 -0.60(-2.79%)
May 19, 2022 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
May 18, 2022 21.50 21.75 21.49 21.50 5,450 -1.00(-4.44%)
May 13, 2022 22.50 42 +0.52(+2.37%)
May 12, 2022 22.30 22.30 21.50 21.98 14,295 -0.32(-1.43%)
May 09, 2022 22.30 0 -0.20(-0.89%)
May 06, 2022 22.60 22.60 22.50 22.50 936 -0.41(-1.79%)
May 03, 2022 22.91 0 -0.19(-0.82%)
May 02, 2022 23.10 23.10 23.10 23.10 474 -0.01(-0.04%)
Apr 29, 2022 23.11 23.16 23.11 23.11 255 -0.49(-2.08%)
Apr 28, 2022 23.60 23.60 23.60 23.60 2,355 -0.25(-1.05%)
Apr 27, 2022 24.16 24.16 23.85 23.85 650 -0.68(-2.77%)
Apr 25, 2022 24.53 0 -0.13(-0.53%)
Apr 22, 2022 24.66 24.66 24.66 24.66 392 -1.09(-4.23%)
Apr 21, 2022 25.36 25.75 24.77 25.75 300 +0.35(+1.38%)
Apr 20, 2022 25.54 25.74 25.40 25.40 11,170 -0.10(-0.39%)
Apr 18, 2022 25.50 0 -0.03(-0.12%)
Apr 13, 2022 25.53 0 -0.21(-0.82%)
Apr 12, 2022 25.74 25.74 25.74 25.74 3,000 -0.01(-0.04%)
Apr 06, 2022 25.75 0 -0.05(-0.19%)
Apr 01, 2022 25.80 0 -0.05(-0.19%)
Mar 31, 2022 25.65 25.85 25.55 25.85 2,042 -0.10(-0.39%)
Mar 28, 2022 25.95 0 +0.00(+0.00%)
Mar 25, 2022 25.95 25.95 25.79 25.95 3,900 +0.00(+0.00%)
Mar 24, 2022 25.95 25.95 25.95 25.95 100 +0.40(+1.57%)
Mar 22, 2022 25.55 0 -0.39(-1.52%)
Mar 16, 2022 25.95 0 +0.54(+2.15%)
Mar 15, 2022 25.40 25.40 25.40 25.40 800 +0.00(+0.00%)
Mar 14, 2022 25.40 25.40 25.40 25.40 505 -0.20(-0.78%)
Mar 11, 2022 25.60 25.60 25.60 25.60 200 +0.25(+0.99%)
Mar 09, 2022 25.35 0 -0.24(-0.94%)
Mar 07, 2022 25.59 2 -0.16(-0.62%)
Mar 04, 2022 25.80 26.23 25.75 25.75 3,300 -0.05(-0.19%)
Mar 03, 2022 25.80 25.80 25.80 25.80 200 +0.00(+0.00%)
Mar 01, 2022 25.80 0 -0.44(-1.68%)
Feb 25, 2022 26.24 0 +0.00(+0.00%)
Feb 24, 2022 26.20 26.24 25.80 26.24 400 +0.06(+0.23%)
Feb 23, 2022 25.80 26.18 25.80 26.18 1,700 -0.02(-0.08%)
Feb 22, 2022 26.18 26.20 26.18 26.20 1,200 +0.45(+1.75%)
Feb 18, 2022 25.75 0 -0.05(-0.19%)
Feb 16, 2022 25.80 0 -0.30(-1.15%)
Feb 11, 2022 26.10 0 +0.45(+1.75%)
Feb 09, 2022 25.65 0 -0.55(-2.10%)
Feb 08, 2022 26.20 26.20 26.20 26.20 100 +0.23(+0.89%)
Feb 07, 2022 25.97 25.97 25.97 25.97 200 +0.21(+0.82%)
Feb 04, 2022 25.77 26.00 25.76 25.76 1,800 -0.48(-1.83%)
Feb 03, 2022 26.24 26.24 26.24 26.24 100 -0.05(-0.19%)
Feb 02, 2022 26.29 26.29 26.29 26.29 500 -0.05(-0.19%)
Feb 01, 2022 26.34 26.34 26.34 26.34 325 +0.00(+0.00%)
Jan 31, 2022 26.10 26.34 26.00 26.34 800 -0.11(-0.42%)
Jan 28, 2022 26.45 26.45 26.45 26.45 200 -0.30(-1.12%)
Jan 26, 2022 26.75 0 -0.24(-0.89%)
Jan 24, 2022 26.99 0 -0.01(-0.04%)
Jan 19, 2022 27.00 0 +0.00(+0.00%)
Jan 12, 2022 27.00 43 +1.00(+3.85%)
Jan 11, 2022 26.00 26.00 26.00 26.00 1,000 +0.25(+0.97%)
Jan 10, 2022 26.49 26.49 25.22 25.75 2,650 -0.75(-2.83%)
Jan 07, 2022 26.50 26.50 26.50 26.50 10,000 +0.00(+0.00%)
Jan 06, 2022 26.49 26.50 26.49 26.50 300 +0.01(+0.04%)
Jan 05, 2022 26.49 26.49 26.49 26.49 100 +0.49(+1.88%)
Jan 04, 2022 25.40 26.00 25.40 26.00 6,310 +0.51(+2.00%)
Jan 03, 2022 25.10 25.49 25.10 25.49 1,516 +0.39(+1.55%)
Dec 28, 2021 25.10 25.10 25.10 0 +0.20(+0.80%)
Dec 23, 2021 24.90 24.90 24.90 0 +0.05(+0.20%)
Dec 21, 2021 24.85 24.85 24.85 0 -0.10(-0.40%)
Dec 20, 2021 24.95 24.95 24.69 24.95 1,093 +0.00(+0.00%)
Dec 16, 2021 24.95 24.95 24.95 0 +0.26(+1.05%)
Dec 15, 2021 24.35 24.69 24.35 24.69 17,737 +0.36(+1.46%)
Dec 14, 2021 24.33 24.33 24.33 24.33 100 +0.03(+0.14%)
Dec 13, 2021 24.01 24.64 24.01 24.30 20,400 -0.05(-0.21%)
Dec 10, 2021 24.35 24.35 24.35 24.35 25,210 +0.80(+3.40%)
Dec 08, 2021 23.55 23.55 23.55 0 +0.00(+0.00%)
Dec 07, 2021 23.55 23.55 23.55 23.55 440 -0.45(-1.87%)
Nov 30, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 19, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 16, 2021 24.00 24.00 24.00 0 -0.74(-2.99%)
Nov 09, 2021 24.74 24.74 24.74 0 +1.21(+5.14%)
Nov 08, 2021 24.20 24.20 23.53 23.53 1,917 -0.47(-1.96%)
Nov 05, 2021 23.74 24.00 23.74 24.00 4,078 +0.42(+1.78%)
Nov 04, 2021 23.58 23.58 23.58 23.58 10,000 +0.08(+0.34%)
Nov 03, 2021 23.50 23.50 23.50 23.50 521 -0.15(-0.63%)
Nov 01, 2021 23.65 23.65 23.65 0 -0.34(-1.42%)
Oct 29, 2021 23.99 23.99 23.99 23.99 100 +0.24(+1.01%)
Oct 27, 2021 23.75 23.75 23.75 20 -0.25(-1.04%)
Oct 19, 2021 24.00 24.00 24.00 0 +1.05(+4.58%)
Oct 18, 2021 22.94 22.95 22.94 22.95 201 +0.20(+0.88%)
Oct 15, 2021 22.63 22.75 22.63 22.75 20,636 +0.15(+0.66%)
Oct 14, 2021 22.60 22.63 22.59 22.60 2,458 -0.15(-0.66%)
Oct 08, 2021 22.75 22.75 22.75 0 +0.00(+0.00%)
Oct 07, 2021 22.75 22.75 22.75 22.75 1,100 +0.00(+0.00%)
Oct 05, 2021 22.75 22.75 22.75 0 +0.00(+0.00%)
Sep 30, 2021 22.75 22.75 22.75 0 -0.25(-1.09%)
Sep 29, 2021 23.00 23.00 23.00 23.00 125 +0.45(+2.00%)
Sep 28, 2021 22.55 22.55 22.55 22.55 7,400 -0.29(-1.27%)
Sep 27, 2021 22.84 22.84 22.84 22.84 202 +0.29(+1.29%)
Sep 24, 2021 22.55 22.55 22.55 22.55 598 +0.00(+0.00%)
Sep 22, 2021 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 20, 2021 22.55 22.55 22.55 1 -0.30(-1.31%)
Sep 14, 2021 22.85 22.85 22.85 0 +0.06(+0.26%)
Sep 13, 2021 22.79 22.79 22.79 22.79 4,350 +0.24(+1.06%)
Sep 10, 2021 22.55 22.55 22.55 22.55 1,000 -0.30(-1.31%)
Sep 09, 2021 22.55 22.85 22.55 22.85 3,000 +0.30(+1.33%)
Sep 01, 2021 22.55 22.55 22.55 0 -0.45(-1.96%)
Aug 31, 2021 23.00 23.00 23.00 23.00 1,000 +0.25(+1.10%)
Aug 30, 2021 23.00 23.00 22.75 22.75 680 -0.25(-1.09%)
Aug 24, 2021 23.00 23.00 23.00 0 +0.74(+3.32%)
Aug 23, 2021 22.26 22.26 22.26 22.26 1,950 -0.84(-3.64%)
Aug 16, 2021 23.10 23.10 23.10 0 -0.90(-3.75%)
Aug 13, 2021 23.50 24.00 23.50 24.00 400 +1.00(+4.35%)
Aug 10, 2021 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 09, 2021 22.30 23.00 22.30 23.00 350 +0.15(+0.66%)
Aug 05, 2021 22.85 22.85 22.85 0 +0.35(+1.56%)
Aug 04, 2021 22.25 22.50 22.25 22.50 700 -0.25(-1.10%)
Jul 29, 2021 22.75 22.75 22.75 0 +0.00(+0.00%)
Jul 28, 2021 22.20 23.00 22.20 22.75 4,943 +0.65(+2.94%)
Jul 27, 2021 22.10 22.10 22.10 22.10 295 -0.15(-0.67%)
Jul 26, 2021 22.25 22.25 22.25 22.25 230 +0.00(+0.00%)
Jul 21, 2021 22.25 22.25 22.25 0 +0.05(+0.23%)
Jul 20, 2021 22.20 22.70 21.21 22.20 7,250 -0.46(-2.03%)
Jul 16, 2021 22.66 22.66 22.66 0 -0.59(-2.54%)
Jul 08, 2021 23.25 23.25 23.25 0 -0.45(-1.90%)
Jul 02, 2021 23.70 23.70 23.70 0 +0.04(+0.17%)
Jun 28, 2021 23.66 23.66 23.66 0 -0.34(-1.42%)
Jun 24, 2021 24.00 24.00 24.00 0 +0.35(+1.48%)
Jun 23, 2021 23.65 23.65 23.65 23.65 1,222 +0.00(+0.00%)
Jun 22, 2021 23.65 23.65 23.65 23.65 143 -0.05(-0.21%)
Jun 17, 2021 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 16, 2021 23.75 23.75 23.70 23.70 18,285 +0.05(+0.21%)
Jun 14, 2021 23.65 23.65 23.65 2 +0.39(+1.68%)
Jun 10, 2021 23.26 23.26 23.26 0 -0.34(-1.44%)
Jun 09, 2021 23.60 23.60 23.60 23.60 15,000 -0.06(-0.25%)
Jun 07, 2021 23.66 23.66 23.66 0 +0.41(+1.76%)
Jun 03, 2021 23.25 23.25 23.25 0 -0.20(-0.85%)
Jun 02, 2021 23.01 23.45 23.01 23.45 8,380 +0.25(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.