Avidia Bancorp, Inc. (AVBC) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
AVBC Historical Performance
Short-Term Returns
AVBC Stock Price Trajectory (2025–2026)
As of May 8, 2026, Avidia Bancorp, Inc. (AVBC) trades at $20.14, representing a +37.6% return over the past year. The stock has delivered a +37.9% total return over five years (+6.6% 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 -6.0%.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), EGBN (+45.6% 1Y), and INDB (+28.7% 1Y), AVBC has underperformed the peer group average. Compare AVBC vs NBTB →
AVBC Historical Price Data (2025–2026)
Showing 30 of 194 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 20.58 | 20.94 | 20.39 | 20.74 | 65K | +0.19% |
| 2026-04-14 | 20.48 | 20.99 | 20.05 | 20.70 | 91K | +1.12% |
| 2026-04-13 | 20.39 | 20.59 | 20.25 | 20.47 | 64K | +0.15% |
| 2026-04-10 | 20.65 | 20.65 | 20.29 | 20.44 | 73K | -0.82% |
| 2026-04-09 | 20.31 | 20.74 | 20.27 | 20.61 | 116K | +1.78% |
| 2026-04-08 | 20.00 | 20.39 | 19.78 | 20.25 | 139K | +2.27% |
| 2026-04-07 | 19.64 | 19.98 | 19.52 | 19.80 | 93K | +0.71% |
| 2026-04-06 | 19.74 | 19.88 | 19.54 | 19.66 | 56K | -0.46% |
| 2026-04-02 | 19.51 | 19.89 | 19.27 | 19.75 | 34K | -0.15% |
| 2026-04-01 | 19.53 | 19.99 | 19.19 | 19.78 | 102K | +0.56% |
| 2026-03-31 | 19.31 | 19.77 | 19.23 | 19.67 | 49K | +1.97% |
| 2026-03-30 | 19.00 | 19.70 | 18.98 | 19.29 | 58K | +1.63% |
| 2026-03-27 | 19.17 | 19.29 | 18.75 | 18.98 | 58K | -2.11% |
| 2026-03-26 | 19.56 | 19.56 | 19.28 | 19.39 | 34K | -0.67% |
See AVBC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AVBC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AVBC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonAVBC — Frequently Asked Questions
Quick answers to the most common questions about buying AVBC stock.
How has AVBC stock performed recently?
AVBC returned +37.6% over the past year, beating its 5-year annualized CAGR of +6.6%. The stock trades near 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 +37.6% 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.