Avalon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	2.45	2.45	2.41	2.41	2.41	-0.82%	1,800
Jul 2, 2025	2.47	2.47	2.43	2.43	2.43	-0.41%	1,529
Jul 1, 2025	2.47	2.48	2.44	2.44	2.44	-2.01%	11,129
Jun 30, 2025	2.50	2.50	2.47	2.49	2.49	2.05%	12,795
Jun 27, 2025	2.44	2.45	2.39	2.44	2.44	-0.41%	19,641
Jun 26, 2025	2.48	2.48	2.44	2.45	2.45	-	8,134
Jun 25, 2025	2.45	2.47	2.41	2.45	2.45	-	14,907
Jun 24, 2025	2.43	2.48	2.36	2.45	2.45	0.41%	4,811
Jun 23, 2025	2.43	2.49	2.42	2.44	2.44	-	8,690
Jun 20, 2025	2.43	2.44	2.43	2.44	2.44	0.62%	1,587
Jun 18, 2025	2.45	2.49	2.40	2.43	2.43	-0.21%	3,840
Jun 17, 2025	2.43	2.48	2.37	2.43	2.43	1.67%	2,375
Jun 16, 2025	2.42	2.44	2.37	2.39	2.39	-1.24%	1,377
Jun 13, 2025	2.59	2.59	2.10	2.42	2.42	-2.73%	165,063
Jun 12, 2025	2.45	2.49	2.44	2.49	2.49	0.53%	7,750
Jun 11, 2025	2.49	2.54	2.48	2.48	2.48	0.61%	5,875
Jun 10, 2025	2.53	2.53	2.45	2.46	2.46	-1.60%	2,251
Jun 9, 2025	2.41	2.52	2.41	2.50	2.50	2.04%	48,507
Jun 6, 2025	2.41	2.46	2.41	2.45	2.45	-	8,044
Jun 5, 2025	2.42	2.46	2.41	2.45	2.45	0.41%	43,098
Jun 4, 2025	2.45	2.45	2.44	2.44	2.44	-0.81%	24,781
Jun 3, 2025	2.45	2.46	2.45	2.46	2.46	0.82%	12,852
Jun 2, 2025	2.45	2.45	2.42	2.44	2.44	-0.41%	4,710
May 30, 2025	2.42	2.46	2.42	2.45	2.45	0.41%	3,455
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