Skip to main content

Avidbank Holdings Inc (OP: AVBH )

18.90 +0.25 (+1.34%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 19.15 19.15 18.65 18.65 4,680 -0.20(-1.06%)
Jul 22, 2024 19.32 19.45 18.85 18.85 10,743 -0.57(-2.94%)
Jul 19, 2024 19.40 19.74 19.40 19.42 2,500 +0.02(+0.10%)
Jul 18, 2024 19.25 19.42 19.25 19.40 6,500 +0.15(+0.78%)
Jul 17, 2024 19.25 19.44 19.16 19.25 30,341 +0.01(+0.05%)
Jul 16, 2024 19.60 19.99 19.24 19.24 59,693 -0.36(-1.84%)
Jul 15, 2024 19.40 19.95 19.40 19.60 25,787 +0.10(+0.51%)
Jul 12, 2024 19.20 19.50 19.20 19.50 7,357 +0.30(+1.56%)
Jul 11, 2024 18.50 19.49 18.44 19.20 61,081 +0.76(+4.12%)
Jul 10, 2024 18.44 18.44 18.44 18.44 500 +0.00(+0.00%)
Jul 09, 2024 18.44 18.44 18.44 18.44 500 +0.00(+0.00%)
Jul 05, 2024 18.44 0 +0.09(+0.49%)
Jul 03, 2024 18.25 18.35 18.25 18.35 3,300 +0.00(+0.00%)
Jul 02, 2024 18.33 18.44 18.33 18.35 1,353 +0.05(+0.27%)
Jul 01, 2024 18.35 18.35 18.30 18.30 5,800 -0.14(-0.76%)
Jun 28, 2024 18.45 18.45 18.44 18.44 2,750 -0.01(-0.05%)
Jun 27, 2024 18.45 18.45 18.30 18.45 550 +0.05(+0.27%)
Jun 26, 2024 18.40 18.40 18.40 18.40 1,400 -0.08(-0.43%)
Jun 25, 2024 18.50 18.50 18.40 18.48 7,499 -0.02(-0.11%)
Jun 21, 2024 18.50 0 -0.10(-0.54%)
Jun 17, 2024 18.60 0 +0.00(+0.00%)
Jun 14, 2024 18.50 18.70 18.50 18.60 1,815 +0.05(+0.27%)
Jun 13, 2024 18.70 18.70 18.55 18.55 2,950 -0.15(-0.80%)
Jun 12, 2024 18.50 18.70 18.50 18.70 800 +0.07(+0.38%)
Jun 10, 2024 18.63 0 -0.17(-0.90%)
Jun 07, 2024 18.66 18.80 18.52 18.80 514 +0.15(+0.80%)
Jun 06, 2024 18.55 18.65 18.51 18.65 2,318 -0.10(-0.53%)
Jun 05, 2024 18.56 18.75 18.56 18.75 313 +0.05(+0.27%)
Jun 04, 2024 18.91 18.91 18.60 18.70 9,304 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 18.98 18.98 18.98 18.98 200 +0.03(+0.16%)
May 29, 2024 18.85 18.98 18.80 18.95 1,400 +0.10(+0.53%)
May 28, 2024 18.87 18.87 18.85 18.85 1,460 -0.05(-0.26%)
May 24, 2024 18.90 18.91 18.89 18.90 2,600 -0.01(-0.05%)
May 22, 2024 18.91 0 +0.00(+0.00%)
May 21, 2024 18.99 19.00 18.90 18.91 1,000 -0.09(-0.47%)
May 20, 2024 19.00 19.00 18.85 19.00 6,567 +0.00(+0.00%)
May 17, 2024 18.99 19.00 18.97 19.00 1,900 +0.05(+0.26%)
May 16, 2024 18.90 18.99 18.85 18.95 1,000 -0.05(-0.26%)
May 15, 2024 18.90 19.00 18.55 19.00 550 +0.01(+0.05%)
May 14, 2024 18.55 18.99 18.55 18.99 6,818 +0.06(+0.32%)
May 13, 2024 18.64 18.93 18.55 18.93 4,332 +0.08(+0.42%)
May 10, 2024 18.85 18.87 18.65 18.85 2,976 +0.00(+0.00%)
May 09, 2024 18.85 18.85 18.85 18.85 500 +0.00(+0.00%)
May 08, 2024 18.60 18.85 18.51 18.85 7,161 +0.00(+0.00%)
May 06, 2024 18.85 0 +0.10(+0.53%)
May 03, 2024 18.75 18.78 18.70 18.75 1,600 +0.00(+0.00%)
May 02, 2024 18.87 18.91 18.51 18.75 14,345 -0.29(-1.52%)
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.