Avidia Bancorp, Inc. (AVBC) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +6.0%
- 3M
- +4.2%
- YTD
- +22.3%
- 1Y
- +38.0%
- 3Y
- +11.3%
- 5Y
- +6.7%
Loading 10-year price history...
AVBC Historical Performance
AVBC Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +14.8%
- 2026 annual price return
- +13.4%
AVBC Stock Price Trajectory (2025–2026)
As of June 28, 2026, Avidia Bancorp, Inc. (AVBC) trades at $20.21, representing a +38.0% return over the past year. The stock has delivered a +38.7% total return over five years (+6.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $21.43 on April 20, 2026. From this peak, AVBC has corrected -5.7%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+18.9% 1Y), EGBN (+54.3% 1Y), and INDB (+33.7% 1Y), AVBC has underperformed the peer group average. Compare AVBC vs NBTB →
AVBC Historical Price Data · from 2025
Rows 1–50 of 228| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 20.32 | 20.90 | 19.96 | 20.21 | 1.60M | 0.00% |
| 2026-06-25 | 20.27 | 20.50 | 20.07 | 20.21 | 107K | 0.00% |
| 2026-06-24 | 20.55 | 20.55 | 20.07 | 20.21 | 87K | -0.74% |
| 2026-06-23 | 19.78 | 20.37 | 19.76 | 20.36 | 53K | +3.04% |
| 2026-06-22 | 20.05 | 20.38 | 19.70 | 19.76 | 72K | -1.89% |
| 2026-06-18 | 19.64 | 20.16 | 19.50 | 20.14 | 76K | +2.76% |
| 2026-06-17 | 19.90 | 20.05 | 19.45 | 19.60 | 94K | -1.95% |
| 2026-06-16 | 20.20 | 20.39 | 19.99 | 19.99 | 60K | +0.10% |
| 2026-06-15 | 20.38 | 20.39 | 19.94 | 19.97 | 54K | -2.44% |
| 2026-06-12 | 20.48 | 20.60 | 20.28 | 20.47 | 48K | +0.64% |
| 2026-06-11 | 20.23 | 20.45 | 20.09 | 20.34 | 61K | +1.35% |
| 2026-06-10 | 19.84 | 20.21 | 19.65 | 20.07 | 69K | +1.16% |
| 2026-06-09 | 19.31 | 20.17 | 19.31 | 19.84 | 75K | +2.27% |
| 2026-06-08 | 19.29 | 19.55 | 19.14 | 19.40 | 75K | +0.99% |
| 2026-06-05 | 19.03 | 19.41 | 19.00 | 19.21 | 63K | +1.11% |
| 2026-06-04 | 18.90 | 19.19 | 18.85 | 19.00 | 123K | +1.17% |
| 2026-06-03 | 19.30 | 19.30 | 18.72 | 18.78 | 53K | -2.49% |
| 2026-06-02 | 18.97 | 19.71 | 18.97 | 19.26 | 65K | +0.84% |
| 2026-06-01 | 19.12 | 19.25 | 18.80 | 19.10 | 54K | +0.21% |
| 2026-05-29 | 18.78 | 19.07 | 18.65 | 19.06 | 53K | +2.03% |
| 2026-05-28 | 18.91 | 19.08 | 18.53 | 18.68 | 58K | -1.32% |
| 2026-05-27 | 19.08 | 19.86 | 18.80 | 18.93 | 30K | -0.68% |
| 2026-05-26 | 19.11 | 19.46 | 18.88 | 19.06 | 97K | -0.26% |
| 2026-05-22 | 19.47 | 19.51 | 19.00 | 19.11 | 32K | -0.98% |
| 2026-05-21 | 19.25 | 19.35 | 18.87 | 19.30 | 48K | +0.31% |
| 2026-05-20 | 19.20 | 19.26 | 18.85 | 19.24 | 35K | +1.21% |
| 2026-05-19 | 19.00 | 19.13 | 18.58 | 19.01 | 26K | +0.32% |
| 2026-05-18 | 19.22 | 19.43 | 18.82 | 18.95 | 40K | +0.37% |
| 2026-05-15 | 19.26 | 19.26 | 18.55 | 18.88 | 74K | -2.07% |
| 2026-05-14 | 19.26 | 19.81 | 19.26 | 19.28 | 26K | +0.10% |
| 2026-05-13 | 19.79 | 19.79 | 19.14 | 19.26 | 27K | -0.05% |
| 2026-05-12 | 19.56 | 19.72 | 19.02 | 19.27 | 40K | -0.72% |
| 2026-05-11 | 20.27 | 20.37 | 19.37 | 19.41 | 38K | -3.96% |
| 2026-05-08 | 20.07 | 20.42 | 19.88 | 20.21 | 68K | +0.35% |
| 2026-05-07 | 20.05 | 20.43 | 19.91 | 20.14 | 35K | -1.27% |
| 2026-05-06 | 20.46 | 20.79 | 20.40 | 20.40 | 23K | -0.68% |
| 2026-05-05 | 20.39 | 20.59 | 20.37 | 20.54 | 21K | +0.98% |
| 2026-05-04 | 20.52 | 20.65 | 20.33 | 20.34 | 40K | -1.55% |
| 2026-05-01 | 20.71 | 20.87 | 20.49 | 20.66 | 36K | -0.53% |
| 2026-04-30 | 20.55 | 20.83 | 20.43 | 20.77 | 29K | +1.56% |
| 2026-04-29 | 21.00 | 21.15 | 20.16 | 20.45 | 57K | -2.15% |
| 2026-04-28 | 20.96 | 21.26 | 20.48 | 20.90 | 63K | -0.10% |
| 2026-04-27 | 20.39 | 20.96 | 20.37 | 20.92 | 54K | +4.13% |
| 2026-04-24 | 20.42 | 20.46 | 19.75 | 20.09 | 40K | -1.76% |
| 2026-04-23 | 20.61 | 20.69 | 20.02 | 20.45 | 33K | -0.82% |
| 2026-04-22 | 20.73 | 20.88 | 20.46 | 20.62 | 37K | +0.34% |
| 2026-04-21 | 21.23 | 21.23 | 20.48 | 20.55 | 28K | -3.34% |
| 2026-04-20 | 20.82 | 21.43 | 20.82 | 21.26 | 51K | +0.76% |
| 2026-04-17 | 20.64 | 21.20 | 20.57 | 21.10 | 179K | +2.68% |
| 2026-04-16 | 20.54 | 20.97 | 20.52 | 20.55 | 59K | -0.92% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AVBC — Frequently Asked Questions
Quick answers to the most common questions about buying AVBC stock.
How has AVBC stock performed recently?
AVBC returned +38.0% over the past year, beating its 5-year annualized CAGR of +6.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AVBC's all-time high price?
Avidia Bancorp, Inc. reached $21.43 on 2026-04-20. The 52-week high is $21.43. Current 1-year return of +38.0% places the stock closer to historical peaks.
Where can I download AVBC historical price data?
This page provides AVBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.