Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avidbank Holdings Inc
(OP:
AVBH
)
18.90
-0.01 (-0.05%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2024
18.98
19.30
18.96
19.04
7,191
-0.06(-0.31%)
Apr 30, 2024
18.98
19.10
18.98
19.10
708
-0.12(-0.62%)
Apr 29, 2024
18.97
19.22
18.96
19.22
1,908
-0.01(-0.05%)
Apr 26, 2024
19.05
19.23
19.04
19.23
308
+0.01(+0.05%)
Apr 25, 2024
19.04
19.25
18.95
19.22
4,807
-0.03(-0.16%)
Apr 24, 2024
18.93
19.25
18.93
19.25
407
+0.00(+0.00%)
Apr 23, 2024
19.07
19.25
18.87
19.25
1,615
+0.01(+0.05%)
Apr 22, 2024
19.07
19.24
19.05
19.24
898
+0.00(+0.00%)
Apr 19, 2024
19.11
19.24
19.10
19.24
410
+0.07(+0.37%)
Apr 18, 2024
18.80
19.17
18.80
19.17
1,200
+0.58(+3.12%)
Apr 17, 2024
18.51
18.75
18.51
18.59
995
-0.11(-0.59%)
Apr 15, 2024
18.70
75
-0.09(-0.48%)
Apr 12, 2024
18.80
18.80
18.53
18.79
820
-0.44(-2.29%)
Apr 09, 2024
19.23
0
+0.13(+0.68%)
Apr 01, 2024
19.10
0
-0.14(-0.73%)
Mar 28, 2024
18.80
19.24
18.80
19.24
700
+0.44(+2.34%)
Mar 15, 2024
18.80
0
-0.05(-0.27%)
Mar 14, 2024
18.51
18.87
18.45
18.85
3,182
-0.08(-0.42%)
Mar 12, 2024
18.93
199
+0.00(+0.00%)
Mar 08, 2024
18.93
79
+0.00(+0.00%)
Mar 07, 2024
18.84
18.95
18.80
18.93
431
-0.02(-0.11%)
Mar 06, 2024
18.75
18.95
18.75
18.95
1,300
+0.00(+0.00%)
Mar 05, 2024
18.67
18.99
18.65
18.95
2,806
+0.10(+0.53%)
Feb 29, 2024
18.85
50
-0.05(-0.26%)
Feb 22, 2024
18.90
0
+0.15(+0.80%)
Feb 21, 2024
18.55
18.95
18.55
18.75
6,238
+0.00(+0.00%)
Feb 20, 2024
19.00
19.05
18.46
18.75
9,876
-0.35(-1.83%)
Feb 14, 2024
19.10
0
-0.10(-0.52%)
Feb 13, 2024
19.10
19.25
19.10
19.20
1,114
-0.20(-1.03%)
Feb 12, 2024
19.06
19.40
19.00
19.40
3,100
+0.20(+1.04%)
Feb 08, 2024
19.20
0
-0.10(-0.52%)
Feb 07, 2024
19.36
19.36
19.30
19.30
1,017
-0.06(-0.31%)
Feb 06, 2024
19.40
19.40
19.30
19.36
4,456
-0.14(-0.72%)
Feb 05, 2024
19.50
19.50
19.50
19.50
300
-0.19(-0.96%)
Feb 02, 2024
19.93
19.95
19.35
19.69
13,190
-0.31(-1.55%)
Feb 01, 2024
20.00
20.00
19.95
20.00
1,200
-0.16(-0.79%)
Jan 31, 2024
19.95
20.16
19.95
20.16
2,049
+0.21(+1.05%)
Jan 30, 2024
19.95
19.95
19.95
19.95
100
-0.05(-0.25%)
Jan 29, 2024
20.19
20.19
20.00
20.00
11,898
-0.17(-0.84%)
Jan 26, 2024
20.30
20.40
20.17
20.17
4,689
-0.08(-0.40%)
Jan 25, 2024
20.40
20.40
20.25
20.25
798
-0.01(-0.05%)
Jan 24, 2024
20.35
20.50
20.26
20.26
6,300
+0.09(+0.45%)
Jan 23, 2024
20.18
20.56
20.17
20.17
12,721
-0.01(-0.05%)
Jan 19, 2024
20.18
0
-0.01(-0.04%)
Jan 17, 2024
20.19
0
-0.01(-0.05%)
Jan 16, 2024
20.10
20.20
19.95
20.20
7,733
+0.00(+0.00%)
Jan 11, 2024
20.20
0
-0.05(-0.25%)
Jan 10, 2024
20.11
20.25
20.11
20.25
300
-0.12(-0.59%)
Jan 09, 2024
20.25
20.37
20.10
20.37
600
+0.07(+0.34%)
Jan 05, 2024
20.30
0
-0.20(-0.98%)
Jan 04, 2024
20.30
20.50
20.25
20.50
1,365
+0.01(+0.05%)
Jan 03, 2024
20.56
20.90
20.20
20.49
5,795
+0.14(+0.69%)
Jan 02, 2024
21.48
21.70
20.35
20.35
19,450
-1.02(-4.77%)
Dec 29, 2023
21.16
21.95
21.16
21.37
57,939
-0.58(-2.64%)
Dec 28, 2023
21.10
21.95
21.10
21.95
12,194
-0.04(-0.18%)
Dec 27, 2023
21.99
21.99
21.99
21.99
200
+0.39(+1.81%)
Dec 22, 2023
21.60
0
+0.00(+0.00%)
Dec 20, 2023
21.60
0
+0.00(+0.00%)
Dec 19, 2023
21.59
21.60
21.59
21.60
705
+0.01(+0.05%)
Dec 18, 2023
21.15
21.59
21.15
21.59
500
+0.14(+0.68%)
Dec 14, 2023
21.45
0
-0.07(-0.33%)
Dec 13, 2023
20.78
21.75
20.78
21.52
5,835
+0.25(+1.20%)
Dec 12, 2023
20.91
21.26
20.70
21.26
14,940
+0.05(+0.24%)
Dec 11, 2023
20.95
21.21
20.95
21.21
1,000
-0.07(-0.33%)
Dec 07, 2023
21.28
0
+0.08(+0.38%)
Dec 04, 2023
21.20
0
-0.30(-1.40%)
Dec 01, 2023
20.41
21.50
20.41
21.50
1,100
+0.80(+3.86%)
Nov 28, 2023
20.70
0
-0.01(-0.05%)
Nov 22, 2023
20.71
0
+0.35(+1.72%)
Nov 21, 2023
20.36
20.72
20.36
20.36
732
-0.37(-1.78%)
Nov 20, 2023
20.56
20.73
20.55
20.73
1,600
+0.05(+0.24%)
Nov 17, 2023
20.79
20.97
20.40
20.68
16,000
-0.02(-0.10%)
Nov 16, 2023
20.75
20.80
20.50
20.70
5,925
-0.09(-0.43%)
Nov 07, 2023
20.79
0
-0.04(-0.19%)
Oct 31, 2023
20.83
0
-0.05(-0.24%)
Oct 30, 2023
20.65
20.88
20.65
20.88
13,385
-0.06(-0.29%)
Oct 26, 2023
20.94
16
-0.06(-0.29%)
Oct 23, 2023
21.00
0
-0.14(-0.64%)
Oct 06, 2023
21.14
0
+0.04(+0.17%)
Oct 02, 2023
21.10
50
-0.22(-1.03%)
Sep 26, 2023
21.32
63
-0.07(-0.33%)
Sep 25, 2023
21.00
21.39
21.15
21.39
7,490
-0.08(-0.37%)
Sep 21, 2023
21.47
0
-0.12(-0.56%)
Sep 19, 2023
21.59
0
-0.05(-0.23%)
Sep 14, 2023
21.64
0
-0.01(-0.05%)
Sep 13, 2023
21.11
21.65
21.11
21.65
2,100
+0.00(+0.00%)
Sep 12, 2023
21.21
21.69
21.20
21.65
915
-0.05(-0.23%)
Sep 11, 2023
21.30
21.75
21.20
21.70
7,314
-0.05(-0.23%)
Sep 08, 2023
21.71
21.75
21.71
21.75
700
+0.00(+0.00%)
Sep 07, 2023
21.50
21.75
21.50
21.75
50,816
+0.00(+0.00%)
Sep 06, 2023
21.53
21.77
21.03
21.75
600
-0.05(-0.23%)
Sep 05, 2023
21.51
21.80
21.51
21.80
800
-0.09(-0.41%)
Sep 01, 2023
21.51
21.90
21.51
21.89
2,029
-0.01(-0.05%)
Aug 31, 2023
21.85
22.00
21.50
21.90
15,255
+0.05(+0.23%)
Aug 30, 2023
21.13
21.85
20.72
21.85
12,135
-0.14(-0.64%)
Aug 28, 2023
21.99
0
+0.10(+0.46%)
Aug 22, 2023
21.89
0
-0.06(-0.27%)
Aug 17, 2023
21.95
0
+0.70(+3.29%)
Aug 14, 2023
21.25
2
+0.47(+2.26%)
Aug 11, 2023
20.45
20.78
20.45
20.78
7,100
+0.03(+0.14%)
Aug 08, 2023
20.75
0
-0.03(-0.14%)
Aug 04, 2023
20.78
0
+0.59(+2.92%)
Aug 03, 2023
19.60
20.19
19.60
20.19
17,800
-0.01(-0.05%)
Jul 28, 2023
20.20
0
+0.00(+0.00%)
Jul 27, 2023
20.00
20.20
20.00
20.20
1,626
+0.10(+0.50%)
Jul 26, 2023
19.90
20.10
19.90
20.10
4,100
+0.40(+2.03%)
Jul 25, 2023
19.50
20.50
19.50
19.70
10,742
+0.20(+1.03%)
Jul 24, 2023
19.50
19.50
19.00
19.50
13,176
+0.25(+1.30%)
Jul 21, 2023
18.80
19.77
18.50
19.25
4,944
+0.45(+2.39%)
Jul 20, 2023
18.30
18.98
17.66
18.80
24,023
+0.05(+0.27%)
Jul 18, 2023
18.75
10
+1.05(+5.93%)
Jul 17, 2023
17.70
17.70
17.70
17.70
649
-0.05(-0.28%)
Jul 13, 2023
17.75
0
+0.90(+5.34%)
Jul 12, 2023
16.38
16.98
16.38
16.85
7,700
+0.45(+2.74%)
Jul 06, 2023
16.40
0
-0.08(-0.49%)
Jun 26, 2023
16.48
0
+0.08(+0.49%)
Jun 23, 2023
16.40
16.40
16.40
16.40
5,100
-0.10(-0.61%)
Jun 21, 2023
16.50
8
+0.52(+3.25%)
Jun 16, 2023
15.98
0
+0.50(+3.23%)
Jun 15, 2023
15.44
15.48
15.44
15.48
700
+0.04(+0.26%)
Jun 13, 2023
15.44
0
-0.06(-0.39%)
Jun 09, 2023
15.50
1
+0.05(+0.32%)
Jun 08, 2023
14.75
15.45
14.75
15.45
2,091
+0.75(+5.10%)
Jun 07, 2023
14.50
15.45
14.50
14.70
12,819
+0.20(+1.38%)
Jun 06, 2023
13.91
14.50
13.91
14.50
2,127
+0.08(+0.55%)
Jun 05, 2023
14.25
14.48
13.90
14.42
29,644
-0.13(-0.89%)
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
.