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

Avidbank Holdings Inc (OP: AVBH )

19.00 +0.05 (+0.26%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 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%)
Feb 02, 2023 21.50 57 +0.00(+0.00%)
Jan 31, 2023 21.50 0 +0.70(+3.37%)
Jan 30, 2023 20.50 20.80 20.50 20.80 650 +0.40(+1.96%)
Jan 25, 2023 20.40 0 +0.00(+0.00%)
Jan 24, 2023 20.10 20.40 20.10 20.40 829 -0.10(-0.49%)
Jan 23, 2023 20.30 20.50 20.20 20.50 400 +0.15(+0.74%)
Jan 20, 2023 20.31 20.50 20.31 20.35 3,000 +0.15(+0.74%)
Jan 19, 2023 20.15 20.20 20.10 20.20 6,664 +0.10(+0.50%)
Jan 12, 2023 20.10 0 -0.10(-0.50%)
Jan 10, 2023 20.20 0 -0.05(-0.25%)
Jan 05, 2023 20.25 22 -0.45(-2.17%)
Dec 30, 2022 20.70 0 +0.00(+0.00%)
Dec 22, 2022 20.70 0 -0.23(-1.10%)
Dec 20, 2022 20.93 3 -0.05(-0.24%)
Dec 15, 2022 20.98 0 -0.01(-0.05%)
Dec 14, 2022 20.30 20.99 20.30 20.99 700 +0.00(+0.00%)
Dec 13, 2022 20.99 20.99 20.30 20.99 300 +0.68(+3.35%)
Dec 09, 2022 20.31 0 -0.69(-3.29%)
Dec 08, 2022 20.31 21.00 20.31 21.00 350 +0.20(+0.96%)
Dec 05, 2022 20.80 0 -0.20(-0.95%)
Nov 30, 2022 21.00 0 +0.57(+2.79%)
Nov 29, 2022 20.02 20.43 20.02 20.43 300 -0.07(-0.34%)
Nov 25, 2022 20.50 2 -0.30(-1.44%)
Nov 16, 2022 20.80 0 -0.10(-0.48%)
Nov 10, 2022 20.90 0 +0.03(+0.14%)
Oct 28, 2022 20.87 0 +0.00(+0.00%)
Oct 27, 2022 20.64 20.87 20.25 20.87 34,522 +0.22(+1.07%)
Oct 21, 2022 20.65 0 -0.07(-0.34%)
Oct 20, 2022 20.87 20.87 20.35 20.72 2,900 -0.15(-0.72%)
Oct 19, 2022 21.00 21.00 20.87 20.87 900 -0.13(-0.62%)
Oct 18, 2022 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Oct 07, 2022 21.00 0 -0.75(-3.45%)
Oct 05, 2022 21.75 0 +0.00(+0.00%)
Sep 30, 2022 21.75 0 -0.40(-1.81%)
Sep 27, 2022 22.15 0 +0.25(+1.14%)
Sep 23, 2022 21.90 15 +0.15(+0.69%)
Sep 22, 2022 21.90 21.90 21.50 21.75 11,400 -0.25(-1.14%)
Sep 20, 2022 22.00 0 -0.15(-0.68%)
Sep 16, 2022 22.15 0 -0.05(-0.23%)
Sep 15, 2022 22.20 22.20 22.20 22.20 120 +0.15(+0.68%)
Sep 14, 2022 22.10 22.10 22.05 22.05 1,700 +0.05(+0.23%)
Sep 13, 2022 22.17 22.17 22.00 22.00 2,892 -0.15(-0.68%)
Sep 12, 2022 22.20 22.20 22.15 22.15 1,100 -0.05(-0.23%)
Sep 09, 2022 21.96 22.20 21.96 22.20 1,600 +0.21(+0.95%)
Sep 08, 2022 21.99 21.99 21.65 21.99 75,052 +0.02(+0.09%)
Sep 07, 2022 21.98 21.98 21.97 21.97 535 -0.23(-1.04%)
Sep 06, 2022 22.20 22.20 22.20 22.20 100 +0.65(+3.02%)
Sep 02, 2022 22.00 22.10 21.51 21.55 2,500 -0.45(-2.05%)
Sep 01, 2022 22.05 22.05 21.90 22.00 12,191 -0.01(-0.05%)
Aug 30, 2022 22.01 0 +0.01(+0.05%)
Aug 29, 2022 22.30 22.30 21.91 22.00 34,989 -0.50(-2.22%)
Aug 26, 2022 22.50 22.50 22.50 22.50 2,600 +0.00(+0.00%)
Aug 25, 2022 20.85 22.50 20.85 22.50 3,382 +1.65(+7.91%)
Aug 24, 2022 20.85 20.85 20.85 20.85 100 -0.25(-1.18%)
Aug 18, 2022 21.10 0 +0.10(+0.48%)
Aug 17, 2022 21.15 21.15 21.00 21.00 1,110 -0.15(-0.71%)
Aug 16, 2022 21.15 21.15 21.15 21.15 100 +0.15(+0.71%)
Aug 15, 2022 21.00 21.00 21.00 21.00 500 +0.18(+0.86%)
Aug 12, 2022 20.81 20.82 20.81 20.82 1,500 +0.02(+0.10%)
Aug 10, 2022 20.80 0 +0.05(+0.24%)
Aug 05, 2022 20.75 10 +0.15(+0.73%)
Aug 03, 2022 20.60 0 -0.15(-0.72%)
Jul 29, 2022 20.75 0 +0.34(+1.67%)
Jul 28, 2022 20.30 20.41 20.30 20.41 4,000 +0.38(+1.90%)
Jul 20, 2022 20.03 0 +0.03(+0.15%)
Jul 13, 2022 20.00 1 +0.00(+0.00%)
Jul 11, 2022 20.00 2 +0.00(+0.00%)
Jul 05, 2022 20.00 0 +0.00(+0.00%)
Jul 01, 2022 20.85 20.85 20.00 20.00 207 +0.00(+0.00%)
Jun 24, 2022 20.00 0 +0.00(+0.00%)
Jun 23, 2022 20.00 20.00 20.00 20.00 3,110 +0.00(+0.00%)
Jun 17, 2022 20.00 4 +0.00(+0.00%)
Jun 16, 2022 20.10 20.10 20.00 20.00 5,000 -0.30(-1.48%)
Jun 15, 2022 20.40 20.60 20.30 20.30 2,601 +0.20(+1.00%)
Jun 13, 2022 20.10 0 -0.50(-2.43%)
Jun 10, 2022 20.85 20.85 20.55 20.60 5,788 -0.21(-1.01%)
Jun 09, 2022 20.81 20.81 20.81 20.81 600 -0.19(-0.90%)
Jun 08, 2022 21.00 21.00 21.00 21.00 251 +0.00(+0.00%)
Jun 07, 2022 21.00 21.00 21.00 21.00 100 +0.15(+0.72%)
Jun 03, 2022 20.85 0 +0.20(+0.97%)
Jun 02, 2022 21.00 21.00 20.65 20.65 2,350 +0.04(+0.19%)
Jun 01, 2022 21.50 21.50 20.61 20.61 1,150 -1.39(-6.32%)
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%)
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.