Avalon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.70	2.75	2.70	2.73	2.73	-1.09%	5,119
Dec 4, 2025	2.70	2.78	2.68	2.76	2.76	2.99%	10,591
Dec 3, 2025	2.76	2.76	2.64	2.68	2.68	-0.67%	4,030
Dec 2, 2025	2.67	2.75	2.67	2.70	2.70	2.98%	8,593
Dec 1, 2025	2.62	2.65	2.62	2.62	2.62	-4.73%	4,843
Nov 28, 2025	2.56	2.75	2.56	2.75	2.75	5.36%	3,315
Nov 26, 2025	2.63	2.69	2.58	2.61	2.61	-2.25%	18,818
Nov 25, 2025	2.69	2.69	2.60	2.67	2.67	0.75%	20,691
Nov 24, 2025	2.65	2.75	2.65	2.65	2.65	-1.49%	14,674
Nov 21, 2025	2.58	2.70	2.57	2.69	2.69	3.07%	16,299
Nov 20, 2025	2.70	2.79	2.59	2.61	2.61	-5.09%	56,587
Nov 19, 2025	2.82	2.82	2.63	2.75	2.75	-2.48%	46,904
Nov 18, 2025	2.82	2.84	2.70	2.82	2.82	-	16,443
Nov 17, 2025	2.90	2.93	2.80	2.82	2.82	-5.37%	16,069
Nov 14, 2025	2.83	2.99	2.80	2.98	2.98	5.30%	53,521
Nov 13, 2025	2.91	2.91	2.82	2.83	2.83	-2.75%	16,547
Nov 12, 2025	2.79	3.00	2.79	2.91	2.91	4.30%	63,083
Nov 11, 2025	2.67	2.84	2.67	2.79	2.79	3.72%	36,476
Nov 10, 2025	2.75	2.79	2.67	2.69	2.69	6.32%	47,563
Nov 7, 2025	2.64	2.72	2.53	2.53	2.53	-4.71%	99,221
Nov 6, 2025	2.64	2.73	2.63	2.66	2.66	0.19%	9,599
Nov 5, 2025	2.67	2.78	2.65	2.65	2.65	0.38%	34,016
Nov 4, 2025	2.71	2.72	2.62	2.64	2.64	-2.94%	27,617
Nov 3, 2025	2.73	2.79	2.64	2.72	2.72	-0.73%	45,672
Oct 31, 2025	2.69	2.82	2.66	2.74	2.74	-1.44%	42,676
Oct 30, 2025	2.69	2.83	2.64	2.78	2.78	2.96%	65,698
Oct 29, 2025	2.66	2.74	2.60	2.70	2.70	1.89%	39,679
Oct 28, 2025	2.62	2.69	2.62	2.65	2.65	-	38,438
Oct 27, 2025	2.63	2.71	2.61	2.65	2.65	-1.85%	45,608
Oct 24, 2025	2.77	2.96	2.66	2.70	2.70	2.27%	406,114
Oct 23, 2025	2.67	2.74	2.62	2.64	2.64	0.38%	187,461
Oct 22, 2025	2.70	2.79	2.63	2.63	2.63	1.15%	76,052
Oct 21, 2025	2.65	2.76	2.60	2.60	2.60	-2.62%	66,099
Oct 20, 2025	2.73	2.78	2.65	2.67	2.67	-4.57%	82,616
Oct 17, 2025	2.70	2.86	2.65	2.80	2.80	1.45%	122,282
Oct 16, 2025	3.02	3.10	2.72	2.76	2.76	-14.61%	266,944
Oct 15, 2025	3.50	3.50	3.00	3.23	3.23	-36.04%	1,266,838
Oct 14, 2025	2.78	5.43	2.70	5.05	5.05	83.64%	13,871,026
Oct 13, 2025	2.60	2.75	2.57	2.75	2.75	4.56%	29,544
Oct 10, 2025	2.63	2.66	2.57	2.63	2.63	-	6,839
Oct 9, 2025	2.60	2.63	2.60	2.63	2.63	1.15%	3,015
Oct 8, 2025	2.57	2.64	2.57	2.60	2.60	1.44%	3,549
Oct 7, 2025	2.59	2.59	2.56	2.56	2.56	-0.23%	493
Oct 6, 2025	2.53	2.60	2.53	2.57	2.57	-2.32%	3,154
Oct 3, 2025	2.53	2.63	2.53	2.63	2.63	1.15%	1,074
Oct 2, 2025	2.50	2.60	2.50	2.60	2.60	2.36%	11,848
Oct 1, 2025	2.55	2.56	2.52	2.54	2.54	-2.61%	2,115
Sep 30, 2025	2.61	2.61	2.59	2.61	2.61	0.85%	2,671
Sep 29, 2025	2.54	2.61	2.54	2.59	2.59	-0.92%	12,275
Sep 26, 2025	2.54	2.61	2.54	2.61	2.61	-0.61%	2,090