Avalon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	2.42	2.46	2.42	2.45	-	0.20%	2,067
May 29, 2025	2.44	2.44	2.41	2.44	2.44	0.95%	7,909
May 28, 2025	2.43	2.45	2.42	2.42	2.42	0.29%	901
May 27, 2025	2.37	2.46	2.37	2.41	2.41	-1.83%	2,828
May 23, 2025	2.45	2.46	2.40	2.46	2.46	-0.20%	3,423
May 22, 2025	2.51	2.51	2.46	2.46	2.46	-0.40%	9,082
May 21, 2025	2.47	2.54	2.40	2.47	2.47	3.52%	8,120
May 20, 2025	2.41	2.44	2.35	2.39	2.39	1.19%	3,725
May 19, 2025	2.35	2.41	2.30	2.36	2.36	-0.92%	8,386
May 16, 2025	2.40	2.42	2.38	2.38	2.38	-	8,005
May 15, 2025	2.39	2.44	2.37	2.38	2.38	-	15,958
May 14, 2025	2.49	2.49	2.38	2.38	2.38	-1.49%	2,468
May 13, 2025	2.45	2.46	2.39	2.42	2.42	1.51%	7,996
May 12, 2025	2.41	2.41	2.36	2.38	2.38	-1.65%	12,769
May 9, 2025	2.46	2.46	2.42	2.42	2.42	-2.02%	2,063
May 8, 2025	2.41	2.65	2.31	2.47	2.47	-9.32%	52,664
May 7, 2025	2.70	2.83	2.67	2.72	2.72	-0.95%	10,057
May 6, 2025	2.70	2.87	2.70	2.75	2.75	2.04%	5,051
May 5, 2025	2.65	2.77	2.63	2.70	2.70	4.05%	10,366
May 2, 2025	2.75	2.84	2.57	2.59	2.59	-3.79%	13,679
May 1, 2025	2.85	2.85	2.64	2.69	2.69	-1.75%	4,978
Apr 30, 2025	2.78	2.85	2.72	2.74	2.74	4.38%	3,813
Apr 29, 2025	2.62	2.75	2.59	2.63	2.63	2.54%	9,088
Apr 28, 2025	2.56	2.56	2.56	2.56	2.56	-1.54%	367
Apr 25, 2025	2.64	2.64	2.55	2.60	2.60	-	1,127
Apr 24, 2025	2.64	2.64	2.51	2.60	2.60	0.78%	2,440
Apr 23, 2025	2.54	2.59	2.51	2.58	2.58	-0.54%	22,292
Apr 22, 2025	2.56	2.59	2.48	2.59	2.59	3.35%	2,179
Apr 21, 2025	2.60	2.63	2.51	2.51	2.51	-0.79%	4,382
Apr 17, 2025	2.50	2.65	2.49	2.53	2.53	-0.39%	9,814
Apr 16, 2025	2.57	2.60	2.54	2.54	2.54	-0.39%	2,245
Apr 15, 2025	2.52	2.65	2.51	2.55	2.55	-1.16%	25,993
Apr 14, 2025	2.60	2.64	2.43	2.58	2.58	2.34%	12,617
Apr 11, 2025	2.40	2.65	2.40	2.52	2.52	0.84%	12,360
Apr 10, 2025	2.50	2.50	2.50	2.50	2.50	-	2,097
Apr 9, 2025	2.50	2.50	2.43	2.50	2.50	3.31%	9,489
Apr 8, 2025	2.53	2.62	2.38	2.42	2.42	-3.97%	16,222
Apr 7, 2025	2.64	2.69	2.52	2.52	2.52	-3.82%	10,950
Apr 4, 2025	2.85	2.85	2.62	2.62	2.62	-4.73%	5,246
Apr 3, 2025	2.82	2.90	2.75	2.75	2.75	-3.17%	5,777
Apr 2, 2025	2.81	2.90	2.79	2.84	2.84	3.27%	10,933
Apr 1, 2025	2.81	3.02	2.48	2.75	2.75	-3.17%	70,771
Mar 31, 2025	2.84	2.98	2.78	2.84	2.84	-3.07%	13,877
Mar 28, 2025	2.95	2.95	2.93	2.93	2.93	-0.68%	621
Mar 27, 2025	2.82	2.98	2.82	2.95	2.95	1.20%	6,329
Mar 26, 2025	2.83	2.92	2.83	2.92	2.92	3.37%	2,997
Mar 25, 2025	2.92	3.01	2.82	2.82	2.82	-3.75%	73,562
Mar 24, 2025	3.13	3.15	2.87	2.93	2.93	-12.01%	22,876
Mar 21, 2025	2.96	3.33	2.96	3.33	3.33	11.00%	12,026
Mar 20, 2025	2.98	3.00	2.98	3.00	3.00	-2.28%	783