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

Avidbank Holdings Inc (OP: AVBH )

18.57 -0.23 (-1.22%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 10, 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 (%)
Apr 29, 2020 16.00 16.00 16.00 0 +0.10(+0.63%)
Apr 24, 2020 15.90 15.90 15.90 0 +0.20(+1.27%)
Apr 23, 2020 15.95 15.95 15.50 15.70 353 +0.20(+1.29%)
Apr 22, 2020 15.50 15.50 15.50 15.50 250 +0.00(+0.00%)
Apr 21, 2020 15.50 15.50 15.50 15.50 14,000 +0.00(+0.00%)
Apr 20, 2020 15.50 15.50 15.50 15.50 900 -0.99(-6.00%)
Apr 17, 2020 16.49 16.49 16.49 25 +0.00(+0.00%)
Apr 16, 2020 15.75 16.49 15.75 16.49 1,113 +1.04(+6.73%)
Apr 14, 2020 15.45 15.45 15.45 0 +0.37(+2.45%)
Apr 13, 2020 15.08 15.08 15.08 15.08 4,000 +0.07(+0.47%)
Apr 09, 2020 14.75 15.05 14.70 15.01 7,000 +0.31(+2.11%)
Apr 08, 2020 14.70 14.70 14.70 14.70 1,000 -0.29(-1.93%)
Apr 07, 2020 14.60 14.99 14.55 14.99 5,957 +0.29(+1.97%)
Apr 06, 2020 14.85 14.85 14.70 14.70 5,605 -0.30(-2.00%)
Apr 03, 2020 15.65 15.65 15.00 15.00 21,700 -1.00(-6.25%)
Apr 02, 2020 16.00 16.00 16.00 16.00 5,000 +0.00(+0.00%)
Apr 01, 2020 16.00 16.00 16.00 16.00 1,000 +0.00(+0.00%)
Mar 31, 2020 16.40 16.40 15.75 16.00 16,832 -0.40(-2.44%)
Mar 30, 2020 16.25 16.40 16.25 16.40 200 -0.60(-3.53%)
Mar 27, 2020 17.00 17.00 17.00 17.00 2,400 +0.50(+3.03%)
Mar 26, 2020 14.15 17.00 14.15 16.50 14,343 +2.50(+17.86%)
Mar 25, 2020 14.00 14.10 14.00 14.00 17,535 +0.00(+0.00%)
Mar 24, 2020 13.25 14.25 13.25 14.00 3,601 +0.45(+3.32%)
Mar 23, 2020 14.00 14.00 13.50 13.55 2,350 -0.95(-6.55%)
Mar 20, 2020 14.60 14.60 14.50 14.50 600 -0.00(-0.00%)
Mar 19, 2020 15.00 15.00 14.50 14.50 1,751 -0.50(-3.33%)
Mar 18, 2020 15.25 15.25 15.00 15.00 300 -1.00(-6.25%)
Mar 16, 2020 16.00 16.00 16.00 0 -0.25(-1.54%)
Mar 13, 2020 16.66 17.00 16.25 16.25 78,900 -0.25(-1.52%)
Mar 12, 2020 17.70 18.00 16.50 16.50 3,262 -1.50(-8.33%)
Mar 11, 2020 19.00 19.00 18.00 18.00 3,427 -0.62(-3.33%)
Mar 10, 2020 19.15 19.15 18.62 18.62 3,750 -0.63(-3.27%)
Mar 09, 2020 21.25 21.50 19.25 19.25 3,699 -3.75(-16.30%)
Mar 05, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 04, 2020 23.00 23.25 23.00 23.00 516 +0.05(+0.22%)
Mar 03, 2020 23.00 23.00 22.95 22.95 200 -0.05(-0.22%)
Mar 02, 2020 22.55 23.00 22.52 23.00 535 +1.00(+4.55%)
Feb 28, 2020 24.00 24.00 22.00 22.00 1,900 -2.00(-8.33%)
Feb 27, 2020 24.16 24.16 24.00 24.00 1,166 -0.20(-0.83%)
Feb 26, 2020 24.20 24.20 24.20 24.20 100 +0.00(+0.00%)
Feb 24, 2020 24.20 24.20 24.20 0 -0.45(-1.83%)
Feb 21, 2020 24.65 24.65 24.65 24.65 300 +0.00(+0.00%)
Feb 20, 2020 24.70 24.70 24.65 24.65 332 -0.10(-0.40%)
Feb 19, 2020 24.80 24.80 24.75 24.75 600 -0.05(-0.20%)
Feb 14, 2020 24.80 24.80 24.80 0 -0.18(-0.72%)
Feb 12, 2020 24.98 24.98 24.98 0 +0.08(+0.32%)
Feb 11, 2020 24.90 24.90 24.90 24.90 509 +0.00(+0.00%)
Feb 07, 2020 24.90 24.90 24.90 0 -0.08(-0.32%)
Feb 05, 2020 24.98 24.98 24.98 0 +0.03(+0.12%)
Feb 03, 2020 24.95 24.95 24.95 0 +0.04(+0.16%)
Jan 29, 2020 24.91 24.91 24.91 0 +0.00(+0.00%)
Jan 22, 2020 24.91 24.91 24.91 0 +0.01(+0.04%)
Jan 16, 2020 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 14, 2020 24.90 24.90 24.90 0 -0.00(-0.00%)
Jan 13, 2020 24.90 24.90 24.90 24.90 2,507 +0.00(+0.00%)
Jan 10, 2020 24.90 24.90 24.89 24.90 3,800 +0.00(+0.00%)
Jan 08, 2020 24.90 24.90 24.90 0 +0.00(+0.00%)
Jan 07, 2020 24.90 24.90 24.90 65 +0.00(+0.00%)
Jan 06, 2020 24.75 24.99 24.75 24.90 3,112 +0.04(+0.16%)
Jan 03, 2020 24.75 24.86 24.75 24.86 1,800 +0.11(+0.44%)
Jan 02, 2020 25.00 25.00 24.75 24.75 1,616 +0.00(+0.00%)
Dec 31, 2019 25.15 25.15 24.75 24.75 6,200 -0.25(-1.00%)
Dec 23, 2019 25.00 25.00 25.00 0 +0.52(+2.12%)
Dec 20, 2019 24.40 24.48 24.40 24.48 27,800 +0.16(+0.68%)
Dec 17, 2019 24.32 24.32 24.32 0 -0.00(-0.02%)
Dec 13, 2019 24.32 24.32 24.32 0 -0.13(-0.53%)
Dec 12, 2019 24.32 24.45 24.31 24.45 36,402 +0.13(+0.53%)
Dec 10, 2019 24.32 24.32 24.32 0 +0.01(+0.04%)
Dec 09, 2019 24.50 24.50 24.31 24.31 4,792 -0.19(-0.78%)
Dec 06, 2019 24.50 24.50 24.50 24.50 200 -0.10(-0.41%)
Dec 05, 2019 24.60 24.60 24.60 24.60 200 -0.20(-0.81%)
Dec 03, 2019 24.80 24.80 24.80 0 -0.10(-0.40%)
Dec 02, 2019 24.90 24.90 24.90 1 +0.00(+0.00%)
Nov 27, 2019 24.90 24.90 24.90 0 +0.10(+0.40%)
Nov 25, 2019 24.80 24.80 24.80 0 +0.00(+0.00%)
Nov 22, 2019 25.00 25.00 24.76 24.80 2,700 -0.20(-0.80%)
Nov 21, 2019 25.00 25.00 25.00 4 +0.00(+0.00%)
Nov 19, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 18, 2019 24.75 25.00 24.75 25.00 105,100 +0.25(+1.01%)
Nov 15, 2019 25.25 25.25 24.75 24.75 41,700 +0.50(+2.06%)
Nov 12, 2019 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 08, 2019 24.25 24.25 24.25 0 +0.00(+0.00%)
Nov 06, 2019 24.25 24.25 24.25 0 +0.05(+0.21%)
Nov 05, 2019 24.20 24.20 24.20 24.20 1,200 +0.00(+0.00%)
Oct 29, 2019 24.20 24.20 24.20 0 -0.21(-0.86%)
Oct 28, 2019 24.41 24.41 24.41 50 +0.00(+0.00%)
Oct 23, 2019 24.41 24.41 24.41 0 +0.15(+0.62%)
Oct 22, 2019 24.26 24.26 24.26 24.26 500 +0.01(+0.04%)
Oct 18, 2019 24.25 24.25 24.25 0 +0.25(+1.04%)
Oct 11, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 03, 2019 24.00 24.00 24.00 0 -0.10(-0.41%)
Oct 01, 2019 24.10 24.10 24.10 0 +0.10(+0.42%)
Sep 30, 2019 23.90 24.00 23.90 24.00 350 +0.15(+0.63%)
Sep 27, 2019 23.85 23.85 23.85 23.85 100 +0.10(+0.42%)
Sep 26, 2019 23.74 23.75 23.74 23.75 995 +0.15(+0.64%)
Sep 25, 2019 23.60 23.60 23.60 23.60 200 +0.10(+0.43%)
Sep 24, 2019 23.45 23.50 23.45 23.50 2,128 +0.10(+0.43%)
Sep 20, 2019 23.40 23.40 23.40 0 +0.08(+0.34%)
Sep 17, 2019 23.32 23.32 23.32 0 +0.05(+0.21%)
Sep 11, 2019 23.27 23.27 23.27 0 +0.00(+0.00%)
Sep 10, 2019 23.27 23.27 23.27 23.27 200 -0.00(-0.02%)
Aug 28, 2019 23.27 23.27 23.27 0 -0.12(-0.53%)
Aug 27, 2019 23.40 23.40 23.40 23.40 500 +0.08(+0.34%)
Aug 23, 2019 23.32 23.32 23.32 0 -0.13(-0.55%)
Aug 22, 2019 23.41 23.45 23.41 23.45 700 +0.04(+0.17%)
Aug 20, 2019 23.41 23.41 23.41 0 +0.00(+0.00%)
Aug 19, 2019 23.41 23.41 23.41 23.41 208 -0.09(-0.38%)
Aug 15, 2019 23.50 23.50 23.50 0 +0.09(+0.38%)
Aug 14, 2019 23.41 23.41 23.41 23.41 100 +0.00(+0.00%)
Aug 12, 2019 23.41 23.41 23.41 0 +0.01(+0.04%)
Aug 08, 2019 23.40 23.40 23.40 0 +0.00(+0.00%)
Aug 07, 2019 23.41 23.41 23.40 23.40 903 -0.05(-0.21%)
Aug 06, 2019 23.45 23.45 23.45 23.45 200 -0.06(-0.26%)
Aug 02, 2019 23.95 23.95 23.51 23.51 200 -0.49(-2.04%)
Jul 31, 2019 24.00 24.00 24.00 0 +0.49(+2.08%)
Jul 25, 2019 23.51 23.51 23.51 0 -0.44(-1.84%)
Jul 23, 2019 23.95 23.95 23.95 0 +0.00(+0.00%)
Jul 22, 2019 23.95 23.95 23.95 23.95 608 +0.45(+1.91%)
Jul 19, 2019 23.50 23.55 23.50 23.50 3,700 -0.15(-0.63%)
Jul 18, 2019 23.65 23.65 23.65 23.65 100 -0.10(-0.42%)
Jul 17, 2019 23.77 24.00 23.75 23.75 3,322 -0.48(-1.98%)
Jul 16, 2019 24.00 24.25 24.00 24.23 2,406 +0.23(+0.96%)
Jul 15, 2019 23.72 24.00 23.41 24.00 3,030 +0.65(+2.78%)
Jul 12, 2019 23.35 23.35 23.35 23.35 7,600 +0.00(+0.00%)
Jul 11, 2019 23.35 23.35 23.35 23.35 12,369 +0.00(+0.00%)
Jul 10, 2019 23.35 23.35 23.35 23.35 2,120 -0.01(-0.04%)
Jul 08, 2019 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 05, 2019 23.36 23.36 23.36 23.36 500 +0.00(+0.00%)
Jul 03, 2019 23.36 23.36 23.36 23.36 1,000 +0.00(+0.00%)
Jul 02, 2019 23.46 23.46 23.35 23.36 3,436 -0.09(-0.38%)
Jul 01, 2019 23.55 23.75 23.45 23.45 3,636 -0.20(-0.85%)
Jun 28, 2019 23.55 23.65 23.55 23.65 13,800 +0.10(+0.42%)
Jun 27, 2019 23.55 23.55 23.55 23.55 1,650 +0.04(+0.17%)
Jun 26, 2019 23.75 23.75 23.51 23.51 15,399 -0.24(-1.01%)
Jun 25, 2019 23.82 23.82 23.75 23.75 23,871 -0.07(-0.29%)
Jun 24, 2019 23.89 23.89 23.82 23.82 1,100 -0.08(-0.33%)
Jun 21, 2019 23.90 23.90 23.90 23.90 1,900 +0.00(+0.00%)
Jun 20, 2019 23.90 23.90 23.82 23.90 3,812 +0.00(+0.00%)
Jun 17, 2019 23.90 23.90 23.90 0 -0.10(-0.42%)
Jun 14, 2019 24.00 24.00 24.00 24.00 700 +0.00(+0.00%)
Jun 12, 2019 24.00 24.00 24.00 0 -0.15(-0.62%)
Jun 11, 2019 24.15 24.15 24.15 24.15 3,400 +0.05(+0.21%)
Jun 10, 2019 24.12 24.12 24.10 24.10 1,910 -0.02(-0.08%)
Jun 07, 2019 24.12 24.12 24.12 24.12 100 +0.00(+0.00%)
Jun 04, 2019 24.12 24.12 24.12 0 -0.03(-0.12%)
Jun 03, 2019 24.15 24.15 24.15 48 +0.00(+0.00%)
May 31, 2019 24.22 24.22 24.15 24.15 3,900 +0.03(+0.12%)
May 30, 2019 24.12 24.12 24.12 24.12 500 -0.01(-0.04%)
May 29, 2019 24.12 24.25 24.12 24.13 1,461 +0.01(+0.04%)
May 28, 2019 24.12 24.12 24.12 24.12 305 -0.23(-0.94%)
May 24, 2019 24.25 24.35 24.25 24.35 2,000 +0.23(+0.95%)
May 23, 2019 24.13 24.13 24.12 24.12 2,200 -0.19(-0.78%)
May 22, 2019 24.31 24.31 24.31 24.31 500 -0.09(-0.37%)
May 20, 2019 24.40 24.40 24.40 0 +0.39(+1.62%)
May 17, 2019 24.15 24.15 24.01 24.01 3,400 +0.01(+0.04%)
May 16, 2019 24.05 24.05 24.00 24.00 1,000 +0.00(+0.00%)
May 14, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
May 08, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
May 07, 2019 24.00 24.00 24.00 24.00 1,300 +0.18(+0.73%)
May 06, 2019 23.82 23.82 23.82 30 +0.00(+0.00%)
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.