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 (%)
Jan 31, 2024 19.95 20.16 19.95 20.16 2,049 +0.21(+1.05%)
Jan 30, 2024 19.95 19.95 19.95 19.95 100 -0.05(-0.25%)
Jan 29, 2024 20.19 20.19 20.00 20.00 11,898 -0.17(-0.84%)
Jan 26, 2024 20.30 20.40 20.17 20.17 4,689 -0.08(-0.40%)
Jan 25, 2024 20.40 20.40 20.25 20.25 798 -0.01(-0.05%)
Jan 24, 2024 20.35 20.50 20.26 20.26 6,300 +0.09(+0.45%)
Jan 23, 2024 20.18 20.56 20.17 20.17 12,721 -0.01(-0.05%)
Jan 19, 2024 20.18 0 -0.01(-0.04%)
Jan 17, 2024 20.19 0 -0.01(-0.05%)
Jan 16, 2024 20.10 20.20 19.95 20.20 7,733 +0.00(+0.00%)
Jan 11, 2024 20.20 0 -0.05(-0.25%)
Jan 10, 2024 20.11 20.25 20.11 20.25 300 -0.12(-0.59%)
Jan 09, 2024 20.25 20.37 20.10 20.37 600 +0.07(+0.34%)
Jan 05, 2024 20.30 0 -0.20(-0.98%)
Jan 04, 2024 20.30 20.50 20.25 20.50 1,365 +0.01(+0.05%)
Jan 03, 2024 20.56 20.90 20.20 20.49 5,795 +0.14(+0.69%)
Jan 02, 2024 21.48 21.70 20.35 20.35 19,450 -1.02(-4.77%)
Dec 29, 2023 21.16 21.95 21.16 21.37 57,939 -0.58(-2.64%)
Dec 28, 2023 21.10 21.95 21.10 21.95 12,194 -0.04(-0.18%)
Dec 27, 2023 21.99 21.99 21.99 21.99 200 +0.39(+1.81%)
Dec 22, 2023 21.60 0 +0.00(+0.00%)
Dec 20, 2023 21.60 0 +0.00(+0.00%)
Dec 19, 2023 21.59 21.60 21.59 21.60 705 +0.01(+0.05%)
Dec 18, 2023 21.15 21.59 21.15 21.59 500 +0.14(+0.68%)
Dec 14, 2023 21.45 0 -0.07(-0.33%)
Dec 13, 2023 20.78 21.75 20.78 21.52 5,835 +0.25(+1.20%)
Dec 12, 2023 20.91 21.26 20.70 21.26 14,940 +0.05(+0.24%)
Dec 11, 2023 20.95 21.21 20.95 21.21 1,000 -0.07(-0.33%)
Dec 07, 2023 21.28 0 +0.08(+0.38%)
Dec 04, 2023 21.20 0 -0.30(-1.40%)
Dec 01, 2023 20.41 21.50 20.41 21.50 1,100 +0.80(+3.86%)
Nov 28, 2023 20.70 0 -0.01(-0.05%)
Nov 22, 2023 20.71 0 +0.35(+1.72%)
Nov 21, 2023 20.36 20.72 20.36 20.36 732 -0.37(-1.78%)
Nov 20, 2023 20.56 20.73 20.55 20.73 1,600 +0.05(+0.24%)
Nov 17, 2023 20.79 20.97 20.40 20.68 16,000 -0.02(-0.10%)
Nov 16, 2023 20.75 20.80 20.50 20.70 5,925 -0.09(-0.43%)
Nov 07, 2023 20.79 0 -0.04(-0.19%)
Oct 31, 2023 20.83 0 -0.05(-0.24%)
Oct 30, 2023 20.65 20.88 20.65 20.88 13,385 -0.06(-0.29%)
Oct 26, 2023 20.94 16 -0.06(-0.29%)
Oct 23, 2023 21.00 0 -0.14(-0.64%)
Oct 06, 2023 21.14 0 +0.04(+0.17%)
Oct 02, 2023 21.10 50 -0.22(-1.03%)
Sep 26, 2023 21.32 63 -0.07(-0.33%)
Sep 25, 2023 21.00 21.39 21.15 21.39 7,490 -0.08(-0.37%)
Sep 21, 2023 21.47 0 -0.12(-0.56%)
Sep 19, 2023 21.59 0 -0.05(-0.23%)
Sep 14, 2023 21.64 0 -0.01(-0.05%)
Sep 13, 2023 21.11 21.65 21.11 21.65 2,100 +0.00(+0.00%)
Sep 12, 2023 21.21 21.69 21.20 21.65 915 -0.05(-0.23%)
Sep 11, 2023 21.30 21.75 21.20 21.70 7,314 -0.05(-0.23%)
Sep 08, 2023 21.71 21.75 21.71 21.75 700 +0.00(+0.00%)
Sep 07, 2023 21.50 21.75 21.50 21.75 50,816 +0.00(+0.00%)
Sep 06, 2023 21.53 21.77 21.03 21.75 600 -0.05(-0.23%)
Sep 05, 2023 21.51 21.80 21.51 21.80 800 -0.09(-0.41%)
Sep 01, 2023 21.51 21.90 21.51 21.89 2,029 -0.01(-0.05%)
Aug 31, 2023 21.85 22.00 21.50 21.90 15,255 +0.05(+0.23%)
Aug 30, 2023 21.13 21.85 20.72 21.85 12,135 -0.14(-0.64%)
Aug 28, 2023 21.99 0 +0.10(+0.46%)
Aug 22, 2023 21.89 0 -0.06(-0.27%)
Aug 17, 2023 21.95 0 +0.70(+3.29%)
Aug 14, 2023 21.25 2 +0.47(+2.26%)
Aug 11, 2023 20.45 20.78 20.45 20.78 7,100 +0.03(+0.14%)
Aug 08, 2023 20.75 0 -0.03(-0.14%)
Aug 04, 2023 20.78 0 +0.59(+2.92%)
Aug 03, 2023 19.60 20.19 19.60 20.19 17,800 -0.01(-0.05%)
Jul 28, 2023 20.20 0 +0.00(+0.00%)
Jul 27, 2023 20.00 20.20 20.00 20.20 1,626 +0.10(+0.50%)
Jul 26, 2023 19.90 20.10 19.90 20.10 4,100 +0.40(+2.03%)
Jul 25, 2023 19.50 20.50 19.50 19.70 10,742 +0.20(+1.03%)
Jul 24, 2023 19.50 19.50 19.00 19.50 13,176 +0.25(+1.30%)
Jul 21, 2023 18.80 19.77 18.50 19.25 4,944 +0.45(+2.39%)
Jul 20, 2023 18.30 18.98 17.66 18.80 24,023 +0.05(+0.27%)
Jul 18, 2023 18.75 10 +1.05(+5.93%)
Jul 17, 2023 17.70 17.70 17.70 17.70 649 -0.05(-0.28%)
Jul 13, 2023 17.75 0 +0.90(+5.34%)
Jul 12, 2023 16.38 16.98 16.38 16.85 7,700 +0.45(+2.74%)
Jul 06, 2023 16.40 0 -0.08(-0.49%)
Jun 26, 2023 16.48 0 +0.08(+0.49%)
Jun 23, 2023 16.40 16.40 16.40 16.40 5,100 -0.10(-0.61%)
Jun 21, 2023 16.50 8 +0.52(+3.25%)
Jun 16, 2023 15.98 0 +0.50(+3.23%)
Jun 15, 2023 15.44 15.48 15.44 15.48 700 +1.48(+10.57%)
May 08, 2023 13.55 14.00 13.50 14.00 18,023 +0.00(+0.00%)
May 05, 2023 13.50 14.00 13.50 14.00 3,150 +0.20(+1.45%)
May 04, 2023 13.75 13.90 13.31 13.80 9,410 -0.60(-4.17%)
May 03, 2023 13.70 14.44 13.70 14.40 3,000 -0.10(-0.69%)
May 02, 2023 15.30 15.36 13.25 14.50 17,449 -1.40(-8.81%)
May 01, 2023 15.96 16.40 15.30 15.90 9,459 -0.45(-2.75%)
Apr 28, 2023 16.10 16.35 16.10 16.35 655 +0.00(+0.00%)
Apr 27, 2023 15.95 16.35 15.85 16.35 23,448 +0.14(+0.86%)
Apr 26, 2023 16.11 16.26 15.92 16.21 15,429 -0.17(-1.04%)
Apr 25, 2023 16.10 16.38 16.09 16.38 22,172 +0.14(+0.86%)
Apr 24, 2023 16.20 16.28 15.92 16.24 4,585 -0.25(-1.52%)
Apr 21, 2023 16.23 16.50 16.15 16.49 11,019 -0.05(-0.30%)
Apr 20, 2023 16.32 16.65 16.30 16.54 1,640 +0.04(+0.24%)
Apr 19, 2023 16.84 16.84 16.22 16.50 3,880 +0.10(+0.61%)
Apr 18, 2023 16.40 16.84 16.40 16.40 2,561 +0.00(+0.00%)
Apr 17, 2023 16.11 16.40 16.11 16.40 4,700 -0.04(-0.24%)
Apr 14, 2023 16.05 16.44 16.05 16.44 23,908 +0.00(+0.00%)
Apr 10, 2023 16.44 750 +0.00(+0.00%)
Apr 05, 2023 16.44 0 +0.00(+0.00%)
Apr 04, 2023 15.75 16.44 15.75 16.44 4,152 +0.04(+0.24%)
Apr 03, 2023 16.25 16.40 16.00 16.40 789 -0.59(-3.47%)
Mar 31, 2023 16.60 17.14 16.25 16.99 32,362 -0.15(-0.88%)
Mar 30, 2023 17.10 17.25 16.75 17.14 3,629 +0.02(+0.12%)
Mar 29, 2023 15.04 17.12 15.04 17.12 1,020 +2.13(+14.21%)
Mar 28, 2023 14.50 14.99 14.50 14.99 8,100 +0.89(+6.31%)
Mar 27, 2023 14.19 14.34 14.10 14.10 3,165 -0.21(-1.47%)
Mar 24, 2023 14.10 14.50 14.00 14.31 9,608 +0.01(+0.07%)
Mar 23, 2023 14.30 14.49 14.20 14.30 4,136 +0.00(+0.00%)
Mar 22, 2023 14.25 14.40 14.18 14.30 8,114 -0.20(-1.38%)
Mar 21, 2023 14.50 14.84 14.22 14.50 8,536 -0.34(-2.29%)
Mar 20, 2023 14.50 14.84 14.10 14.84 11,978 +0.34(+2.34%)
Mar 17, 2023 14.90 15.06 14.20 14.50 13,050 -0.10(-0.68%)
Mar 16, 2023 14.60 15.00 13.00 14.60 24,406 -0.20(-1.35%)
Mar 15, 2023 15.00 15.00 14.10 14.80 8,842 -0.20(-1.33%)
Mar 14, 2023 14.00 15.75 14.00 15.00 3,193 +0.80(+5.63%)
Mar 13, 2023 15.75 15.75 10.70 14.20 14,240 -3.13(-18.06%)
Mar 10, 2023 20.10 20.15 16.36 17.33 35,157 -3.37(-16.28%)
Mar 09, 2023 21.17 21.17 20.15 20.70 3,463 -0.55(-2.59%)
Mar 07, 2023 21.25 0 -0.17(-0.79%)
Mar 06, 2023 21.32 21.44 21.32 21.42 2,576 -0.27(-1.24%)
Mar 03, 2023 21.69 21.69 21.69 21.69 209 +0.04(+0.18%)
Mar 02, 2023 21.25 21.65 21.23 21.65 1,150 -0.03(-0.14%)
Feb 28, 2023 21.68 0 -0.07(-0.32%)
Feb 27, 2023 21.19 21.75 21.11 21.75 8,289 +0.07(+0.32%)
Feb 23, 2023 21.68 0 +0.00(+0.00%)
Feb 22, 2023 21.72 21.72 21.12 21.68 930 -0.02(-0.09%)
Feb 21, 2023 21.12 21.73 21.12 21.70 2,730 +0.25(+1.17%)
Feb 17, 2023 21.11 21.45 21.11 21.45 901 -0.05(-0.23%)
Feb 16, 2023 21.56 21.56 21.11 21.50 5,946 -0.50(-2.27%)
Feb 15, 2023 22.50 22.79 21.56 22.00 6,360 +0.10(+0.46%)
Feb 14, 2023 22.25 22.30 21.50 21.90 2,078 +0.40(+1.86%)
Feb 13, 2023 21.75 22.80 21.50 21.50 10,662 +0.02(+0.09%)
Feb 06, 2023 21.48 0 -0.02(-0.09%)
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.