NASDAQ:AVBH | Historical Stock Price | Avidbank Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-07-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.75$7.06$10.49$15.59$23.16$34.422004-07-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.75$24.756,300——
2019-12-30$25.00$25.000——
2019-12-27$25.00$25.000——
2019-12-26$25.00$25.000——
2019-12-24$25.00$25.000——
2019-12-23$25.00$25.0018,500——
2019-12-20$24.48$24.4827,800——
2019-12-19$24.32$24.320——
2019-12-18$24.32$24.320——
2019-12-17$24.32$24.321,200——
2019-12-16$24.32$24.320——
2019-12-13$24.32$24.325,400——
2019-12-12$24.45$24.4536,400——
2019-12-11$24.32$24.320——
2019-12-10$24.32$24.32200——
2019-12-09$24.31$24.314,800——
2019-12-06$24.50$24.50200——
2019-12-05$24.60$24.60200——
2019-12-04$24.80$24.800——
2019-12-03$24.80$24.80400——
2019-12-02$24.90$24.900——
2019-11-29$24.90$24.900——
2019-11-27$24.90$24.901,000——
2019-11-26$24.80$24.800——
2019-11-25$24.80$24.80600——
2019-11-22$24.80$24.802,800——
2019-11-21$25.00$25.00100——
2019-11-20$25.00$25.000——
2019-11-19$25.00$25.005,200——
2019-11-18$25.00$25.00105,100——
2019-11-15$24.75$24.7541,800——
2019-11-14$24.25$24.250——
2019-11-13$24.25$24.250——
2019-11-12$24.25$24.255,300——
2019-11-11$24.25$24.250——
2019-11-08$24.25$24.25100——
2019-11-07$24.25$24.250——
2019-11-06$24.25$24.254,700——
2019-11-05$24.20$24.201,200——
2019-11-04$24.20$24.200——
2019-11-01$24.20$24.200——
2019-10-31$24.20$24.200——
2019-10-30$24.20$24.200——
2019-10-29$24.20$24.20500——
2019-10-28$24.41$24.41100——
2019-10-25$24.41$24.410——
2019-10-24$24.41$24.410——
2019-10-23$24.41$24.412,000——
2019-10-22$24.26$24.26500——
2019-10-21$24.25$24.250——
2019-10-18$24.25$24.25100——
2019-10-17$24.00$24.000——
2019-10-16$24.00$24.000——
2019-10-15$24.00$24.000——
2019-10-14$24.00$24.000——
2019-10-11$24.00$24.00200——
2019-10-10$24.00$24.000——
2019-10-09$24.00$24.000——
2019-10-08$24.00$24.000——
2019-10-07$24.00$24.000——
2019-10-04$24.00$24.000——
2019-10-03$24.00$24.002,000——
2019-10-02$24.10$24.100——
2019-10-01$24.10$24.1035,000——
2019-09-30$24.00$24.00400——
2019-09-27$23.85$23.85100——
2019-09-26$23.75$23.751,000——
2019-09-25$23.60$23.60200——
2019-09-24$23.50$23.502,100——
2019-09-23$23.40$23.400——
2019-09-20$23.40$23.40300——
2019-09-19$23.32$23.320——
2019-09-18$23.32$23.320——
2019-09-17$23.32$23.321,100——
2019-09-16$23.27$23.270——
2019-09-13$23.27$23.270——
2019-09-12$23.27$23.270——
2019-09-11$23.27$23.27100——
2019-09-10$23.27$23.27200——
2019-09-09$23.28$23.280——
2019-09-06$23.28$23.280——
2019-09-05$23.28$23.280——
2019-09-04$23.28$23.280——
2019-09-03$23.28$23.280——
2019-08-30$23.28$23.280——
2019-08-29$23.28$23.280——
2019-08-28$23.28$23.28500——
2019-08-27$23.40$23.40500——
2019-08-26$23.32$23.320——
2019-08-23$23.32$23.32800——
2019-08-22$23.45$23.45700——
2019-08-21$23.41$23.410——
2019-08-20$23.41$23.412,600——
2019-08-19$23.41$23.41200——
2019-08-16$23.50$23.500——
2019-08-15$23.50$23.503,300——
2019-08-14$23.41$23.41100——
2019-08-13$23.41$23.41600——
2019-08-12$23.41$23.41600——
2019-08-09$23.40$23.40400——
2019-08-08$23.40$23.400——
2019-08-07$23.40$23.40900——
2019-08-06$23.45$23.45200——
2019-08-05$23.51$23.51200——
2019-08-02$24.00$24.002,200——
2019-08-01$24.00$24.001,500——
2019-07-31$24.00$24.002,000——
2019-07-30$23.51$23.511,500——
2019-07-29$23.51$23.511,500——
2019-07-26$23.51$23.510——
2019-07-25$23.51$23.511,500——
2019-07-24$23.95$23.950——
2019-07-23$23.95$23.951,900——
2019-07-22$23.95$23.95600——
2019-07-19$23.50$23.503,800——
2019-07-18$23.65$23.65100——
2019-07-17$23.75$23.753,300——
2019-07-16$24.23$24.232,400——
2019-07-15$24.00$24.003,000——
2019-07-12$23.35$23.357,600——
2019-07-11$23.35$23.3512,400——
2019-07-10$23.35$23.352,100——
2019-07-09$23.36$23.360——
2019-07-08$23.36$23.364,500——
2019-07-05$23.36$23.36500——
2019-07-03$23.36$23.361,000——
2019-07-02$23.36$23.363,400——
2019-07-01$23.45$23.453,600——
2019-06-28$23.65$23.6513,900——
2019-06-27$23.55$23.551,700——
2019-06-26$23.51$23.5115,400——
2019-06-25$23.75$23.7523,900——
2019-06-24$23.82$23.821,100——
2019-06-21$23.90$23.901,900——
2019-06-20$23.90$23.903,800——
2019-06-19$23.90$23.900——
2019-06-18$23.90$23.900——
2019-06-17$23.90$23.90600——
2019-06-14$24.00$24.00700——
2019-06-13$24.00$24.000——
2019-06-12$24.00$24.00500——
2019-06-11$24.15$24.153,400——
2019-06-10$24.10$24.101,900——
2019-06-07$24.12$24.12200——
2019-06-06$24.12$24.120——
2019-06-05$24.12$24.120——
2019-06-04$24.12$24.121,500——
2019-06-03$24.15$24.15100——
2019-05-31$24.15$24.153,900——
2019-05-30$24.12$24.12500——
2019-05-29$24.13$24.131,500——
2019-05-28$24.12$24.12300——
2019-05-24$24.35$24.352,000——
2019-05-23$24.12$24.122,200——
2019-05-22$24.31$24.31500——
2019-05-21$24.40$24.400——
2019-05-20$24.40$24.401,000——
2019-05-17$24.01$24.013,400——
2019-05-16$24.00$24.001,000——
2019-05-15$24.00$24.000——
2019-05-14$24.00$24.00100——
2019-05-13$24.00$24.000——
2019-05-10$24.00$24.000——
2019-05-09$24.00$24.000——
2019-05-08$24.00$24.002,000——
2019-05-07$24.00$24.001,300——
2019-05-06$23.83$23.83100——
2019-05-03$23.83$23.830——
2019-05-02$23.83$23.830——
2019-05-01$23.83$23.834,500——
2019-04-30$23.91$23.912,100——
2019-04-29$24.20$24.200——
2019-04-26$24.20$24.20300——
2019-04-25$24.14$24.140——
2019-04-24$24.14$24.140——
2019-04-23$24.14$24.141,300——
2019-04-22$23.95$23.95800——
2019-04-18$23.50$23.50900——
2019-04-17$23.35$23.351,100——
2019-04-16$23.40$23.40100——
2019-04-15$23.40$23.40600——
2019-04-12$23.40$23.40165,100——
2019-04-11$23.49$23.4955,700——
2019-04-10$23.32$23.324,500——
2019-04-09$23.32$23.321,300——
2019-04-08$23.50$23.50800——
2019-04-05$23.28$23.280——
2019-04-04$23.28$23.284,500——
2019-04-03$23.27$23.271,600——
2019-04-02$23.27$23.272,400——
2019-04-01$23.75$23.755,200——
2019-03-29$23.20$23.200——
2019-03-28$23.20$23.200——
2019-03-27$23.20$23.200——
2019-03-26$23.20$23.2023,400——
2019-03-25$23.20$23.20800——
2019-03-22$23.20$23.201,200——
2019-03-21$24.20$24.20600——
2019-03-20$23.82$23.822,100——
2019-03-19$24.00$24.00100——
2019-03-18$24.00$24.00400——
2019-03-15$24.10$24.101,000——
2019-03-14$24.10$24.1014,700——
2019-03-13$24.25$24.25600——
2019-03-12$24.25$24.252,700——
2019-03-11$24.20$24.201,400——
2019-03-08$24.10$24.10600——
2019-03-07$24.00$24.001,900——
2019-03-06$23.25$23.250——
2019-03-05$23.25$23.250——
2019-03-04$23.25$23.25200——
2019-03-01$23.25$23.25500——
2019-02-28$23.00$23.00100——
2019-02-27$23.00$23.0013,700——
2019-02-26$23.00$23.007,200——
2019-02-25$23.00$23.00900——
2019-02-22$23.30$23.302,100——
2019-02-21$23.20$23.20600——
2019-02-20$23.10$23.10300——
2019-02-19$22.98$22.981,300——
2019-02-15$22.75$22.75600——
2019-02-14$22.25$22.256,200——
2019-02-13$21.85$21.85100——
2019-02-12$21.85$21.850——
2019-02-11$21.85$21.85900——
2019-02-08$21.35$21.357,700——
2019-02-07$22.30$22.300——
2019-02-06$22.30$22.30600——
2019-02-05$22.15$22.150——
2019-02-04$22.15$22.151,200——
2019-02-01$21.40$21.406,700——
2019-01-31$21.25$21.254,800——
2019-01-30$21.25$21.250——
2019-01-29$21.25$21.255,000——
2019-01-28$21.29$21.2914,700——
2019-01-25$21.35$21.3522,100——
2019-01-24$21.30$21.305,100——
2019-01-23$20.80$20.800——
2019-01-22$20.80$20.805,000——
2019-01-18$20.80$20.800——
2019-01-17$20.80$20.801,200——
2019-01-16$20.76$20.761,900——
2019-01-15$20.80$20.801,400——
2019-01-14$20.80$20.8015,900——
2019-01-11$20.80$20.800——
2019-01-10$20.80$20.8022,300——
2019-01-09$20.90$20.90300——
2019-01-08$20.95$20.950——
2019-01-07$20.95$20.950——
2019-01-04$20.95$20.953,200——
2019-01-03$21.00$21.000——
2019-01-02$21.00$21.002,400——