Avalon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	2.47	2.50	2.47	2.48	2.48	1.64%	4,534
Sep 12, 2025	2.41	2.44	2.41	2.44	2.44	-1.21%	1,874
Sep 11, 2025	2.40	2.48	2.40	2.47	2.47	-0.80%	1,301
Sep 10, 2025	2.46	2.49	2.42	2.49	2.49	1.22%	2,591
Sep 9, 2025	2.44	2.46	2.43	2.46	2.46	2.50%	1,304
Sep 8, 2025	2.49	2.49	2.40	2.40	2.40	-2.44%	3,036
Sep 5, 2025	2.44	2.46	2.44	2.46	2.46	-0.61%	414
Sep 4, 2025	2.47	2.48	2.44	2.48	2.48	1.43%	4,385
Sep 3, 2025	2.45	2.49	2.44	2.44	2.44	-2.40%	5,375
Sep 2, 2025	2.50	2.50	2.45	2.50	2.50	-1.15%	1,750
Aug 29, 2025	2.51	2.53	2.51	2.53	2.53	-0.75%	749
Aug 28, 2025	2.54	2.60	2.53	2.55	2.55	2.74%	6,704
Aug 27, 2025	2.48	2.48	2.48	2.48	2.48	-2.36%	577
Aug 26, 2025	2.54	2.54	2.54	2.54	2.54	0.51%	712
Aug 25, 2025	2.50	2.54	2.46	2.53	2.53	2.72%	10,602
Aug 22, 2025	2.44	2.46	2.44	2.46	2.46	0.82%	3,646
Aug 21, 2025	2.44	2.44	2.44	2.44	2.44	-	52
Aug 20, 2025	2.45	2.45	2.42	2.44	2.44	-0.41%	794
Aug 19, 2025	2.48	2.48	2.45	2.45	2.45	-1.01%	1,428
Aug 18, 2025	2.46	2.50	2.46	2.48	2.48	-1.00%	1,523
Aug 15, 2025	2.50	2.54	2.46	2.50	2.50	-1.57%	3,894
Aug 14, 2025	2.54	2.54	2.54	2.54	2.54	-	70
Aug 13, 2025	2.53	2.54	2.53	2.54	2.54	0.79%	645
Aug 12, 2025	2.50	2.53	2.50	2.52	2.52	0.36%	851
Aug 11, 2025	2.62	2.62	2.51	2.51	2.51	-	28,335
Aug 8, 2025	2.52	2.52	2.51	2.51	2.51	-2.67%	2,742
Aug 7, 2025	2.58	2.58	2.58	2.58	2.58	-0.23%	1,489
Aug 6, 2025	2.59	2.59	2.59	2.59	2.59	-0.54%	374
Aug 5, 2025	2.62	2.62	2.58	2.60	2.60	-	3,660
Aug 4, 2025	2.62	2.62	2.60	2.60	2.60	0.78%	3,946
Aug 1, 2025	2.57	2.65	2.57	2.58	2.58	-0.39%	3,399
Jul 31, 2025	2.62	2.64	2.59	2.59	2.59	-1.15%	2,235
Jul 30, 2025	2.65	2.65	2.62	2.62	2.62	-1.13%	2,641
Jul 29, 2025	2.65	2.65	2.62	2.65	2.65	0.26%	2,191
Jul 28, 2025	2.70	2.70	2.62	2.64	2.64	-0.26%	7,171
Jul 25, 2025	2.62	2.66	2.57	2.65	2.65	-	8,243
Jul 24, 2025	2.60	2.65	2.60	2.65	2.65	2.24%	6,169
Jul 23, 2025	2.59	2.60	2.56	2.59	2.59	2.86%	1,969
Jul 22, 2025	2.60	2.60	2.52	2.52	2.52	-2.70%	4,899
Jul 21, 2025	2.62	2.62	2.54	2.59	2.59	2.37%	5,185
Jul 18, 2025	2.47	2.53	2.47	2.53	2.53	1.61%	5,080
Jul 17, 2025	2.51	2.51	2.49	2.49	2.49	-0.76%	13,707
Jul 16, 2025	2.51	2.51	2.51	2.51	2.51	0.36%	1,642
Jul 15, 2025	2.51	2.51	2.48	2.50	2.50	-0.40%	1,455
Jul 14, 2025	2.52	2.52	2.51	2.51	2.51	-	587
Jul 11, 2025	2.51	2.51	2.50	2.51	2.51	1.21%	1,353
Jul 10, 2025	2.42	2.48	2.42	2.48	2.48	1.22%	598
Jul 9, 2025	2.42	2.46	2.42	2.45	2.45	-	1,096
Jul 8, 2025	2.44	2.45	2.44	2.45	2.45	0.82%	1,338
Jul 7, 2025	2.46	2.47	2.41	2.43	2.43	0.83%	6,321