Avidbank Holdings, Inc. (AVBH)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:37PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 18.64 | 18.93 | 18.55 | 18.93 | 18.93 | 4,332 |
| 10 May 2024 | 18.85 | 18.87 | 18.65 | 18.85 | 18.85 | 3,000 |
| 09 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 500 |
| 08 May 2024 | 18.60 | 18.85 | 18.51 | 18.85 | 18.85 | 7,200 |
| 07 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 06 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 600 |
| 03 May 2024 | 18.70 | 18.78 | 18.70 | 18.75 | 18.75 | 1,600 |
| 02 May 2024 | 18.87 | 18.91 | 18.51 | 18.75 | 18.75 | 14,300 |
| 01 May 2024 | 18.98 | 19.30 | 18.96 | 19.04 | 19.04 | 7,200 |
| 30 Apr 2024 | 18.98 | 19.10 | 18.98 | 19.10 | 19.10 | 700 |
| 29 Apr 2024 | 18.97 | 19.22 | 18.96 | 19.22 | 19.22 | 1,900 |
| 26 Apr 2024 | 19.05 | 19.23 | 19.04 | 19.23 | 19.23 | 300 |
| 25 Apr 2024 | 18.95 | 19.25 | 18.95 | 19.22 | 19.22 | 4,800 |
| 24 Apr 2024 | 18.93 | 19.25 | 18.93 | 19.25 | 19.25 | 400 |
| 23 Apr 2024 | 19.07 | 19.25 | 18.87 | 19.25 | 19.25 | 1,600 |
| 22 Apr 2024 | 19.07 | 19.24 | 19.05 | 19.24 | 19.24 | 900 |
| 19 Apr 2024 | 19.11 | 19.24 | 19.10 | 19.24 | 19.24 | 400 |
| 18 Apr 2024 | 18.80 | 19.17 | 18.80 | 19.17 | 19.17 | 1,200 |
| 17 Apr 2024 | 18.51 | 18.75 | 18.51 | 18.59 | 18.59 | 1,000 |
| 16 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 15 Apr 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 600 |
| 12 Apr 2024 | 18.80 | 18.80 | 18.53 | 18.79 | 18.79 | 800 |
| 11 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 10 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 09 Apr 2024 | 19.00 | 19.23 | 19.00 | 19.23 | 19.23 | 600 |
| 08 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 05 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 04 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 03 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 02 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 01 Apr 2024 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 3,800 |
| 28 Mar 2024 | 18.80 | 19.24 | 18.80 | 19.24 | 19.24 | 700 |
| 27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 26 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 25 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 22 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 21 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 20 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 19 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 18 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 15 Mar 2024 | 18.58 | 18.80 | 18.45 | 18.80 | 18.80 | 900 |
| 14 Mar 2024 | 18.51 | 18.87 | 18.45 | 18.85 | 18.85 | 3,200 |
| 13 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 12 Mar 2024 | 18.70 | 18.93 | 18.70 | 18.93 | 18.93 | 80,600 |
| 11 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 08 Mar 2024 | 18.80 | 18.93 | 18.80 | 18.93 | 18.93 | 200 |
| 07 Mar 2024 | 18.85 | 18.95 | 18.80 | 18.93 | 18.93 | 400 |
| 06 Mar 2024 | 18.75 | 18.95 | 18.75 | 18.95 | 18.95 | 1,300 |
| 05 Mar 2024 | 18.67 | 18.99 | 18.65 | 18.95 | 18.95 | 2,800 |
| 04 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
| 01 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 29 Feb 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | 800 |
| 28 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 27 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 26 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 23 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 22 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1,000 |
| 21 Feb 2024 | 18.55 | 18.95 | 18.55 | 18.75 | 18.75 | 6,200 |
| 20 Feb 2024 | 19.00 | 19.05 | 18.46 | 18.75 | 18.75 | 9,900 |
| 16 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 15 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 14 Feb 2024 | 19.01 | 19.20 | 18.65 | 19.10 | 19.10 | 8,100 |
| 13 Feb 2024 | 19.10 | 19.25 | 19.10 | 19.20 | 19.20 | 1,100 |
| 12 Feb 2024 | 19.06 | 19.40 | 19.00 | 19.40 | 19.40 | 3,100 |
| 09 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 08 Feb 2024 | 19.40 | 19.40 | 19.10 | 19.20 | 19.20 | 3,700 |
| 07 Feb 2024 | 19.30 | 19.36 | 19.30 | 19.30 | 19.30 | 1,000 |
| 06 Feb 2024 | 19.40 | 19.40 | 19.30 | 19.36 | 19.36 | 4,500 |
| 05 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 300 |
| 02 Feb 2024 | 19.93 | 19.95 | 19.35 | 19.69 | 19.69 | 13,200 |
| 01 Feb 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 1,200 |
| 31 Jan 2024 | 19.95 | 20.16 | 19.95 | 20.16 | 20.16 | 2,000 |
| 30 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
| 29 Jan 2024 | 20.19 | 20.19 | 20.00 | 20.00 | 20.00 | 11,900 |
| 26 Jan 2024 | 20.30 | 20.40 | 20.17 | 20.17 | 20.17 | 4,700 |
| 25 Jan 2024 | 20.40 | 20.40 | 20.25 | 20.25 | 20.25 | 800 |
| 24 Jan 2024 | 20.50 | 20.50 | 20.26 | 20.26 | 20.26 | 6,300 |
| 23 Jan 2024 | 20.18 | 20.56 | 20.17 | 20.17 | 20.17 | 12,700 |
| 22 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 19 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 100 |
| 18 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 17 Jan 2024 | 20.00 | 20.19 | 20.00 | 20.19 | 20.19 | 300 |
| 16 Jan 2024 | 20.10 | 20.20 | 19.95 | 20.20 | 20.20 | 7,700 |
| 12 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 11 Jan 2024 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | 2,300 |
| 10 Jan 2024 | 20.11 | 20.25 | 20.11 | 20.25 | 20.25 | 300 |
| 09 Jan 2024 | 20.25 | 20.37 | 20.10 | 20.37 | 20.37 | 600 |
| 08 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 05 Jan 2024 | 20.26 | 20.38 | 20.20 | 20.30 | 20.30 | 3,600 |
| 04 Jan 2024 | 20.40 | 20.50 | 20.25 | 20.50 | 20.50 | 1,400 |
| 03 Jan 2024 | 20.56 | 20.90 | 20.20 | 20.49 | 20.49 | 5,800 |
| 02 Jan 2024 | 21.48 | 21.70 | 20.35 | 20.35 | 20.35 | 19,500 |
| 29 Dec 2023 | 21.16 | 21.95 | 21.16 | 21.37 | 21.37 | 57,900 |
| 28 Dec 2023 | 21.10 | 21.95 | 21.10 | 21.95 | 21.95 | 12,200 |
| 27 Dec 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 200 |
| 26 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 22 Dec 2023 | 21.25 | 21.60 | 21.25 | 21.60 | 21.60 | 1,000 |
| 21 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 20 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
| 19 Dec 2023 | 21.59 | 21.60 | 21.59 | 21.60 | 21.60 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.