Avidbank Holdings Stock Price History, AVBH Historical Prices

Add to My Stocks
$24.35 $0.05 (0.21%) AVBH stock closing price Feb 23, 2018 (Closing)

The 10 year data of Avidbank Holdings stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Avidbank Holdings P/E ratio data for the stock. The stock price was at a 5 year high of $24.35 on Feb 08, 2018 as seen from Avidbank Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 24.15 24.35 24.15 24.35 11,400 22.34 3.95
2018-02-22 24.3 24.3 24.3 24.3 5,000 22.29 3.94
2018-02-16 24.35 24.35 24.35 24.35 300 22.34 3.95
2018-02-15 24.35 24.35 24.35 24.35 259 22.34 3.95
2018-02-14 24 24.13 23.93 24.13 17,500 22.13 3.91
2018-02-13 24.15 24.15 24.15 24.15 341 22.16 3.91
2018-02-12 23.9 23.9 23.9 23.9 100 21.93 3.87
2018-02-08 24.1 24.35 24.1 24.35 450 22.34 3.95
2018-02-07 24.1 24.1 24.1 24.1 400 22.11 3.91
2018-02-06 23.9 23.9 23.9 23.9 967 21.93 3.87
2018-01-31 24.15 24.15 24.15 24.15 110 22.16 3.91
2018-01-30 23.9 24.15 23.9 24.15 5,560 22.16 3.91
2018-01-29 24.1 24.25 24.1 24.25 1,336 22.25 3.93
2018-01-25 24 24 24 24 10,500 20.69 3.99
2018-01-19 23.85 23.85 23.85 23.85 374 20.56 3.97
2018-01-18 24.2 24.2 24.2 24.2 104 20.86 4.03
2018-01-16 23.95 24.1 23.95 23.99 9,345 20.68 3.99
2018-01-12 23.8 23.85 23.8 23.85 8,000 20.56 3.97
2018-01-11 23.8 23.85 23.85 23.85 370 20.56 3.97
2018-01-10 23.95 23.95 23.8 23.8 2,600 20.52 3.96
2018-01-09 23.8 23.9 23.8 23.9 1,100 20.6 3.98
2018-01-04 23.8 23.8 23.8 23.8 400 20.52 3.96
2018-01-03 23.95 23.95 23.95 23.95 170 20.65 3.99
2018-01-02 23.75 23.8 23.75 23.8 5,144 20.52 3.96
2017-12-29 23 23.95 23.95 23.95 127 20.65 3.99
2017-12-21 23 23.5 23 23.5 1,750 20.26 3.91
2017-12-18 23.45 23.5 22.76 23.49 3,700 20.25 3.91
2017-12-15 23.25 23.25 23.25 23.25 100 20.04 3.87
2017-12-14 23 23 23 23 1,800 19.83 3.83
2017-12-13 23 23 23 23 200 19.83 3.83
2017-12-12 22.5 23 22.5 23 2,030 19.83 3.83
2017-12-11 22.2 22.2 22.2 22.2 500 19.14 3.69
2017-12-05 22.05 22.05 22 22.05 10,400 19.01 3.67
2017-12-04 22.45 22.45 21.9 22 1,786 18.97 3.66
2017-12-01 0 0 0 21.9 0 - -
2017-11-30 21.7 22.5 21.7 21.9 6,633 18.88 3.64
2017-11-29 22.25 22.25 21.93 21.93 1,033 18.9 3.65
2017-11-28 21.6 22 21.6 22 2,348 18.97 3.66
2017-11-27 21.5 21.55 21.5 21.55 4,200 18.58 3.59
2017-11-24 21.5 21.5 21.5 21.5 200 18.53 3.58
2017-11-23 0 0 0 21.5 0 - -
2017-11-22 21.6 21.6 21.5 21.5 100,600 18.53 3.58
2017-11-21 0 0 0 21.25 8 - -
2017-11-20 0 0 0 21.25 0 - -
2017-11-17 21.2 21.25 21.2 21.25 1,750 18.32 3.54
2017-11-16 21.3 21.5 21.3 21.5 690 18.53 3.58
2017-11-15 21.25 21.25 21.25 21.25 1,400 18.32 3.54
2017-11-14 21.1 21.25 21.1 21.25 1,337 18.32 3.54
2017-11-13 0 0 0 21.25 0 - -
2017-11-10 0 0 0 21.25 0 - -
2017-11-09 21.25 21.25 21.25 21.25 10,700 18.32 3.54
2017-11-08 21.15 21.15 21.15 21.15 100 18.23 3.52
2017-11-07 0 0 0 21.1 0 - -
2017-11-06 21.1 21.1 21.1 21.1 2,000 18.19 3.51
2017-11-03 0 0 0 21.25 0 - -
2017-11-02 21.05 21.25 21 21.25 3,565 18.32 3.54
2017-11-01 20.9 21.15 20.9 21.1 16,708 18.19 3.51
2017-10-31 20.55 20.9 20.5 20.9 22,596 18.02 3.48
2017-10-30 20.45 20.55 20.4 20.4 3,100 17.59 3.39
2017-10-27 20.45 20.45 20.45 20.45 1,300 17.63 3.4
2017-10-26 20.4 20.4 20.4 20.4 104 17.59 3.39
2017-10-25 0 0 0 20.17 0 - -
2017-10-24 20.3 20.3 20.17 20.17 1,600 17.39 3.36
2017-10-23 0 0 0 20.31 0 - -
2017-10-20 20.25 20.31 20.17 20.31 34,100 17.51 3.38
2017-10-19 20.15 20.35 20.15 20.35 796 16.68 3.03
2017-10-18 0 0 0 20.1 0 - -
2017-10-17 0 0 0 20.1 0 - -
2017-10-16 0 0 0 20.1 0 - -
2017-10-13 0 0 0 20.1 0 - -
2017-10-12 20.1 20.1 20.1 20.1 5,074 16.48 3
2017-10-11 20.15 20.15 20.08 20.08 16,000 16.46 2.99
2017-10-10 20 20 20 20 500 16.39 2.98
2017-10-09 0 0 0 20.15 0 - -
2017-10-06 20.2 20.2 20.15 20.15 1,900 16.52 3.01
2017-10-05 20.15 20.15 20.15 20.15 4,500 16.52 3.01
2017-10-04 20 20.1 20 20.1 5,300 16.48 3
2017-10-03 0 0 0 20 0 - -
2017-10-02 19.95 20 19.85 20 10,095 16.39 2.98
2017-09-29 19.9 19.9 19.9 19.9 638 16.31 2.97
2017-09-28 0 0 0 19.71 62 - -
2017-09-27 0 0 0 19.71 0 - -
2017-09-26 0 0 0 19.71 15 - -
2017-09-25 19.71 19.71 19.71 19.71 1,200 16.16 2.94
2017-09-22 19.9 19.9 19.9 19.9 250 16.31 2.97
2017-09-21 0 0 0 19.7 0 - -
2017-09-20 19.85 19.85 19.7 19.7 1,000 16.15 2.94
2017-09-19 19.9 19.9 19.9 19.9 13,875 16.31 2.97
2017-09-18 19.9 19.9 19.8 19.9 5,250 16.31 2.97
Get more Data

Avidbank Holdings Stock History Chart

View AVBH PE ratio, PS ratio stocks charts and compare with peers.
AVBH Chart
Note: Compare Avidbank Holdings stock price history with the index and industry peers.

Avidbank Holdings Stock Price History: Past 5 years

Max Stock Price24.35Feb 08,2018
Min Stock Price9.35Feb 28,2013
Avg Stock Price14.29

Avidbank Holdings Historical PE ratio: Past 5 years

Max PE Ratio23.88Oct 30,2014
Min PE Ratio7.73Feb 28,2013
Avg PE Ratio16.2

Avidbank Holdings Historical PS ratio: Past 5 years

Max PS Ratio4.03Jan 18,2018
Min PS Ratio1.45Apr 16,2013
Avg PS Ratio2.68

AVBH Industry Peers

Company Price Change (%)
Siuslaw Financial (SFGP)15.60 (0%)
State Bank Corp (SBAZ)11.350 (0%)
Valley Commerce (VCBP)210.55 (2.69%)
Focus Business Bank (FCSB)19.80.3 (1.54%)
East West Bancorp (EWBC)66.270.8 (1.22%)
Umpqua (UMPQ)21.980.32 (1.48%)
Pacwest Bancorp (PACW)53.781.04 (1.97%)

Avidbank Holdings share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Avidbank Holdings stock analysis. Avidbank Holdings stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $24.35 and 11,400 shares of AVBH were traded on Feb 23, 2018. Avidbank Holdings historical P/S ratio was at a high of 4.03 on Jan 18, 2018 and a low of 1.45 on Apr 16, 2013.