Avidbank Holdings Stock Price History, AVBH Historical Prices

Add to My Stocks
$25.01 $0 (0%) AVBH stock closing price Jun 22, 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 $25.1 on Jun 18, 2018 as seen from Avidbank Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 25 25.01 25 25.01 10,225 22.33 3.84
2018-06-18 25.1 25.1 25.1 25.1 100 22.41 3.85
2018-06-15 25 25 25 25 6,833 22.32 3.84
2018-06-14 24.9 24.9 24.9 24.9 100 22.23 3.82
2018-06-08 24.7 24.9 24.7 24.9 5,606 22.23 3.82
2018-06-07 24.5 24.5 24.5 24.5 10,000 21.88 3.76
2018-06-05 24.5 24.5 24.5 24.5 1,000 21.88 3.76
2018-06-04 24.5 24.5 24.5 24.5 500 21.88 3.76
2018-06-01 24.55 24.55 24.55 24.55 1,225 21.92 3.77
2018-05-31 0 0 0 24.55 0 - -
2018-05-30 0 0 0 24.55 0 - -
2018-05-29 0 0 0 24.55 0 - -
2018-05-25 0 0 0 24.55 81 - -
2018-05-24 0 0 0 24.55 0 - -
2018-05-23 24.55 24.55 24.55 24.55 20,000 21.92 3.77
2018-05-22 24.5 24.8 24.5 24.55 38,130 21.92 3.77
2018-05-21 24.5 24.5 24.25 24.5 41,674 21.88 3.76
2018-05-18 24.3 24.3 24.3 24.3 400 21.7 3.73
2018-05-17 0 0 0 24.25 0 - -
2018-05-16 0 0 0 24.25 0 - -
2018-05-15 24.5 24.5 24.25 24.25 1,705 21.65 3.72
2018-05-14 24.6 24.6 24.55 24.55 30,000 21.92 3.77
2018-05-11 24.6 24.6 24.55 24.55 16,400 21.92 3.77
2018-05-10 24.7 24.7 24.6 24.6 9,589 21.96 3.78
2018-05-09 0 0 0 24.7 0 - -
2018-05-08 0 0 0 24.7 0 - -
2018-05-07 24.7 24.7 24.7 24.7 1,940 22.05 3.79
2018-05-04 24.65 24.65 24.65 24.65 100 22.01 3.78
2018-05-03 24.65 24.65 24.65 24.65 500 22.01 3.78
2018-05-02 24.75 24.75 24.75 24.75 200 22.1 3.8
2018-05-01 0 0 0 24.6 0 - -
2018-04-30 24.8 24.8 24.6 24.6 2,589 21.96 3.78
2018-04-27 0 0 0 24.8 0 - -
2018-04-26 24.8 24.8 24.8 24.8 100 22.14 3.81
2018-04-25 24.65 24.65 24.6 24.6 2,000 22.57 3.99
2018-04-24 24.85 24.95 24.85 24.95 1,500 22.89 4.04
2018-04-23 24.6 24.8 24.55 24.8 7,200 22.75 4.02
2018-04-20 24.9 24.9 24.9 24.9 280 22.84 4.03
2018-04-19 24.6 24.9 24.6 24.9 1,900 22.84 4.03
2018-04-18 24.75 24.75 24.75 24.75 1,100 22.71 4.01
2018-04-17 0 0 0 24.8 0 - -
2018-04-16 0 0 0 24.8 0 - -
2018-04-13 0 0 0 24.8 0 - -
2018-04-12 24.75 24.8 24.75 24.8 600 22.75 4.02
2018-04-11 24.51 24.51 24.51 24.51 1,600 22.49 3.97
2018-04-10 0 0 0 24.84 0 - -
2018-04-09 0 0 0 24.84 0 - -
2018-04-06 24.51 24.84 24.51 24.84 1,733 22.79 4.02
2018-04-05 24.51 24.85 24.51 24.85 606 22.8 4.03
2018-04-04 0 0 0 24.75 0 - -
2018-04-03 0 0 0 24.75 0 - -
2018-04-02 24.75 24.75 24.75 24.75 2,040 22.71 4.01
2018-03-30 0 0 0 24.75 0 - -
2018-03-29 24.75 24.75 24.75 24.75 3,400 22.71 4.01
2018-03-28 24.51 24.51 24.51 24.51 140 22.49 3.97
2018-03-27 24.51 24.51 24.51 24.51 1,100 22.49 3.97
2018-03-26 24.8 24.8 24.8 24.8 125 22.75 4.02
2018-03-23 0 0 0 24.87 0 - -
2018-03-22 24.88 24.88 24.87 24.87 400 22.82 4.03
2018-03-21 24.9 24.9 24.88 24.88 1,346 22.83 4.03
2018-03-20 24.51 24.51 24.51 24.51 4,431 22.49 3.97
2018-03-19 0 0 0 24.95 0 - -
2018-03-16 0 0 0 24.95 0 - -
2018-03-15 0 0 0 24.95 0 - -
2018-03-14 24.95 24.95 24.95 24.95 2,525 22.89 4.04
2018-03-13 24.9 25.2 24.51 24.51 16,140 22.49 3.97
2018-03-12 24.4 24.9 24.4 24.9 1,900 22.84 4.03
2018-03-09 24.45 24.8 24.45 24.8 18,569 22.75 4.02
2018-03-08 24.35 24.45 24.25 24.4 35,000 22.39 3.95
2018-03-07 0 0 0 24.33 0 - -
2018-03-06 24.25 24.35 24.25 24.33 14,579 22.32 3.94
2018-03-05 0 0 0 24.3 0 - -
2018-03-02 0 0 0 24.3 0 - -
2018-03-01 0 0 0 24.3 0 - -
2018-02-28 24.3 24.3 24.3 24.3 125 22.29 3.94
2018-02-27 0 0 0 24.35 0 - -
2018-02-26 0 0 0 24.35 0 - -
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
2018-02-21 0 0 0 24.35 0 - -
2018-02-20 0 0 0 24.35 0 - -
2018-02-19 0 0 0 24.35 0 - -
2018-02-16 24.35 24.35 24.35 24.35 300 22.34 3.95
2018-02-15 24.3 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
2018-02-09 0 0 0 24.35 0 - -
2018-02-08 24.1 24.35 24.1 24.35 450 22.34 3.95
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 Price25.1Jun 18,2018
Min Stock Price10.05Jun 20,2013
Avg Stock Price15.21

Avidbank Holdings Historical PE ratio: Past 5 years

Max PE Ratio23.88Oct 30,2014
Min PE Ratio9.2Oct 24,2016
Avg PE Ratio16.98

Avidbank Holdings Historical PS ratio: Past 5 years

Max PS Ratio4.04Mar 14,2018
Min PS Ratio1.53Oct 02,2013
Avg PS Ratio2.84

AVBH Industry Peers

Company Price Change (%)
First Northern Community (FNRN)13.60.05 (0.37%)
North Valley Bancorp (NOVB)21.670.39 (1.77%)
Plumas Bancorp (PLBC)27.750.1 (0.36%)
Intermountain Community Bancorp (IMCB)200.31 (1.57%)
East West Bancorp (EWBC)69.070.92 (1.31%)
Umpqua (UMPQ)23.530.42 (1.75%)
Pacwest Bancorp (PACW)52.340.69 (1.3%)

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 $25.01 and 0 shares of AVBH were traded on Jun 22, 2018. Avidbank Holdings historical P/S ratio was at a high of 4.04 on Mar 14, 2018 and a low of 1.53 on Oct 02, 2013.