Avalon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.52	2.52	2.47	2.48	2.48	-	3,722
Jun 25, 2026	2.48	2.48	2.48	2.48	2.48	-0.40%	2,267
Jun 24, 2026	2.47	2.54	2.47	2.49	2.49	-0.60%	21,595
Jun 23, 2026	2.46	2.51	2.46	2.51	2.51	0.60%	1,241
Jun 22, 2026	2.53	2.53	2.48	2.49	2.49	2.47%	2,128
Jun 18, 2026	2.47	2.51	2.43	2.43	2.43	-2.80%	15,169
Jun 17, 2026	2.49	2.52	2.48	2.50	2.50	0.81%	2,944
Jun 16, 2026	2.48	2.54	2.48	2.48	2.48	-1.39%	3,129
Jun 15, 2026	2.48	2.54	2.48	2.52	2.52	1.41%	1,898
Jun 12, 2026	2.55	2.61	2.48	2.48	2.48	-	1,246
Jun 11, 2026	2.54	2.54	2.48	2.48	2.48	-0.40%	2,746
Jun 10, 2026	2.54	2.54	2.48	2.49	2.49	-1.97%	5,790
Jun 9, 2026	2.59	2.62	2.47	2.54	2.54	0.79%	17,064
Jun 8, 2026	2.46	2.53	2.46	2.52	2.52	2.44%	1,549
Jun 5, 2026	2.69	2.69	2.46	2.46	2.46	-3.15%	24,131
Jun 4, 2026	2.64	2.64	2.53	2.54	2.54	0.40%	2,479
Jun 3, 2026	2.53	2.53	2.53	2.53	2.53	-0.78%	548
Jun 2, 2026	2.54	2.58	2.54	2.55	2.55	-1.92%	4,261
Jun 1, 2026	2.59	2.60	2.54	2.60	2.60	2.36%	7,028
May 29, 2026	2.54	2.56	2.54	2.54	2.54	-1.17%	2,871
May 28, 2026	2.54	2.57	2.54	2.57	2.57	-0.39%	1,790
May 27, 2026	2.56	2.58	2.53	2.58	2.58	1.57%	2,810
May 26, 2026	2.55	2.55	2.54	2.54	2.54	-1.93%	1,182
May 22, 2026	2.54	2.59	2.53	2.59	2.59	1.17%	2,806
May 21, 2026	2.53	2.56	2.53	2.56	2.56	0.79%	1,040
May 20, 2026	2.54	2.54	2.53	2.54	2.54	-0.39%	3,485
May 19, 2026	2.54	2.57	2.53	2.55	2.55	-1.35%	5,486
May 18, 2026	2.48	2.74	2.48	2.59	2.59	2.99%	129,674
May 15, 2026	2.51	2.54	2.51	2.51	2.51	-	1,569
May 14, 2026	2.53	2.53	2.50	2.51	2.51	-0.79%	1,233
May 13, 2026	2.53	2.53	2.53	2.53	2.53	0.80%	1,034
May 12, 2026	2.52	2.52	2.51	2.51	2.51	-0.40%	4,938
May 11, 2026	2.53	2.55	2.52	2.52	2.52	-1.17%	11,887
May 8, 2026	2.53	2.57	2.51	2.55	2.55	0.79%	17,332
May 7, 2026	2.53	2.53	2.51	2.53	2.53	-	11,698
May 6, 2026	2.53	2.55	2.53	2.53	2.53	-1.17%	2,188
May 5, 2026	2.52	2.56	2.51	2.56	2.56	2.40%	5,944
May 4, 2026	2.46	2.52	2.46	2.50	2.50	0.40%	3,106
May 1, 2026	2.50	2.52	2.45	2.49	2.49	-1.78%	1,381
Apr 30, 2026	2.53	2.58	2.51	2.54	2.54	1.40%	8,464
Apr 29, 2026	2.50	2.53	2.50	2.50	2.50	-	1,038
Apr 28, 2026	2.55	2.55	2.50	2.50	2.50	0.40%	6,765
Apr 27, 2026	2.48	2.53	2.47	2.49	2.49	-	11,690
Apr 24, 2026	2.48	2.52	2.48	2.49	2.49	0.40%	3,283
Apr 23, 2026	2.48	2.49	2.48	2.48	2.48	-0.80%	2,842
Apr 22, 2026	2.50	2.54	2.44	2.50	2.50	-1.57%	9,442
Apr 21, 2026	2.50	2.54	2.48	2.54	2.54	1.60%	13,239
Apr 20, 2026	2.51	2.53	2.49	2.50	2.50	-1.19%	8,023
Apr 17, 2026	2.50	2.54	2.50	2.53	2.53	0.40%	1,955
Apr 16, 2026	2.50	2.52	2.50	2.52	2.52	-0.79%	567
Apr 15, 2026	2.55	2.55	2.52	2.54	2.54	1.60%	787
Apr 14, 2026	2.59	2.59	2.49	2.50	2.50	-3.47%	15,214
Apr 13, 2026	2.59	2.60	2.59	2.59	2.59	-	1,688
Apr 10, 2026	2.62	2.62	2.59	2.59	2.59	-0.38%	10,127
Apr 9, 2026	2.59	2.65	2.59	2.60	2.60	-	1,722
Apr 8, 2026	2.60	2.60	2.60	2.60	2.60	0.39%	867
Apr 7, 2026	2.60	2.63	2.59	2.59	2.59	-	5,046
Apr 6, 2026	2.64	2.66	2.59	2.59	2.59	-0.38%	981
Apr 2, 2026	2.59	2.62	2.58	2.60	2.60	0.39%	2,345
Apr 1, 2026	2.59	2.60	2.59	2.59	2.59	-	6,895
Mar 31, 2026	2.59	2.61	2.59	2.59	2.59	-0.38%	7,116
Mar 30, 2026	2.63	2.63	2.60	2.60	2.60	-	2,445
Mar 27, 2026	2.59	2.60	2.59	2.60	2.60	0.39%	3,226
Mar 26, 2026	2.59	2.62	2.59	2.59	2.59	-0.38%	10,076
Mar 25, 2026	2.59	2.60	2.59	2.60	2.60	0.39%	1,519
Mar 24, 2026	2.60	2.60	2.58	2.59	2.59	-	4,796
Mar 23, 2026	2.58	2.63	2.58	2.59	2.59	0.39%	2,837
Mar 20, 2026	2.61	2.63	2.58	2.58	2.58	-1.15%	18,966
Mar 19, 2026	2.62	2.62	2.61	2.61	2.61	-	5,439
Mar 18, 2026	2.61	2.66	2.61	2.61	2.61	-	8,742
Mar 17, 2026	2.56	2.63	2.56	2.61	2.61	1.95%	4,713
Mar 16, 2026	2.51	2.59	2.51	2.56	2.56	0.39%	5,842
Mar 13, 2026	2.60	2.60	2.55	2.55	2.55	-	1,216
Mar 12, 2026	2.56	2.56	2.55	2.55	2.55	-0.33%	1,158
Mar 11, 2026	2.56	2.56	2.56	2.56	2.56	0.33%	491
Mar 10, 2026	2.54	2.55	2.54	2.55	2.55	-1.16%	1,201
Mar 9, 2026	2.57	2.58	2.53	2.58	2.58	-0.77%	3,223
Mar 6, 2026	2.55	2.60	2.55	2.60	2.60	2.77%	2,657
Mar 5, 2026	2.53	2.54	2.53	2.53	2.53	-1.17%	1,575
Mar 4, 2026	2.54	2.59	2.53	2.56	2.56	0.39%	2,632
Mar 3, 2026	2.58	2.58	2.55	2.55	2.55	-1.16%	2,017
Mar 2, 2026	2.55	2.60	2.55	2.58	2.58	-0.77%	1,742
Feb 27, 2026	2.60	2.62	2.60	2.60	2.60	-1.14%	1,068
Feb 26, 2026	2.66	2.68	2.60	2.63	2.63	0.38%	5,049
Feb 25, 2026	2.76	2.76	2.61	2.62	2.62	0.38%	1,629
Feb 24, 2026	2.69	2.69	2.59	2.61	2.61	0.77%	1,407
Feb 23, 2026	2.58	2.70	2.58	2.59	2.59	1.17%	8,177
Feb 20, 2026	2.50	2.56	2.50	2.56	2.56	1.59%	860
Feb 19, 2026	2.58	2.58	2.52	2.52	2.52	-2.33%	7,357
Feb 18, 2026	2.55	2.58	2.55	2.58	2.58	-	5,787
Feb 17, 2026	2.56	2.59	2.52	2.58	2.58	-1.90%	2,105
Feb 13, 2026	2.63	2.63	2.63	2.63	2.63	-1.87%	448
Feb 12, 2026	2.68	2.68	2.67	2.68	2.68	1.52%	4,319
Feb 11, 2026	2.73	2.73	2.62	2.64	2.64	0.76%	1,266
Feb 10, 2026	2.64	2.68	2.62	2.62	2.62	-0.76%	1,108
Feb 9, 2026	2.69	2.69	2.58	2.64	2.64	-0.75%	2,950
Feb 6, 2026	2.71	2.74	2.66	2.66	2.66	-2.92%	3,791
Feb 5, 2026	2.72	2.74	2.67	2.74	2.74	-1.08%	5,303
Feb 4, 2026	2.78	2.78	2.69	2.77	2.77	2.38%	2,840
Feb 3, 2026	2.76	2.79	2.71	2.71	2.71	-1.61%	8,910