Avalon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.53	2.53	2.53	2.53	-	-1.17%	607
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%	1,624
Feb 27, 2026	2.60	2.62	2.60	2.60	2.60	-1.14%	1,062
Feb 26, 2026	2.66	2.68	2.60	2.63	2.63	0.38%	5,007
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%	1,337
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%	810
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%	2,080
Feb 13, 2026	2.63	2.63	2.63	2.63	2.63	-1.87%	423
Feb 12, 2026	2.68	2.68	2.67	2.68	2.68	1.52%	4,219
Feb 11, 2026	2.73	2.73	2.62	2.64	2.64	0.76%	1,256
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%	2,949
Feb 6, 2026	2.71	2.74	2.66	2.66	2.66	-2.92%	3,741
Feb 5, 2026	2.72	2.74	2.67	2.74	2.74	-1.08%	3,008
Feb 4, 2026	2.78	2.78	2.69	2.77	2.77	2.37%	2,840
Feb 3, 2026	2.76	2.79	2.71	2.71	2.71	-1.60%	8,810
Feb 2, 2026	2.72	2.77	2.72	2.75	2.75	1.10%	12,138
Jan 30, 2026	2.72	2.75	2.72	2.72	2.72	-1.27%	2,292
Jan 29, 2026	2.71	2.77	2.70	2.76	2.75	-0.90%	1,554
Jan 28, 2026	2.74	2.78	2.70	2.78	2.78	2.96%	2,246
Jan 27, 2026	2.73	2.73	2.70	2.70	2.70	-	901
Jan 26, 2026	2.84	2.84	2.70	2.70	2.70	0.37%	4,099
Jan 23, 2026	2.72	2.80	2.69	2.69	2.69	-2.54%	19,158
Jan 22, 2026	2.72	2.77	2.71	2.76	2.76	-0.36%	8,120
Jan 21, 2026	2.79	2.79	2.62	2.77	2.77	-0.22%	3,724
Jan 20, 2026	2.61	2.79	2.61	2.78	2.78	0.95%	10,069
Jan 16, 2026	2.62	2.76	2.62	2.75	2.75	3.19%	10,886
Jan 15, 2026	2.63	2.71	2.63	2.67	2.67	1.33%	8,582
Jan 14, 2026	2.58	2.65	2.58	2.63	2.63	-1.13%	2,887
Jan 13, 2026	2.67	2.80	2.64	2.66	2.66	0.38%	10,591
Jan 12, 2026	2.70	2.74	2.65	2.65	2.65	-0.90%	1,896
Jan 9, 2026	2.63	2.78	2.63	2.67	2.67	1.29%	4,669
Jan 8, 2026	2.66	2.67	2.63	2.64	2.64	-2.22%	10,301
Jan 7, 2026	2.71	2.78	2.61	2.70	2.70	0.63%	13,383
Jan 6, 2026	2.71	2.75	2.68	2.68	2.68	-1.36%	4,282
Jan 5, 2026	2.76	2.83	2.65	2.72	2.72	-2.16%	26,878
Jan 2, 2026	2.68	2.79	2.65	2.78	2.78	3.35%	12,294
Dec 31, 2025	2.55	2.70	2.49	2.69	2.69	6.53%	26,429
Dec 30, 2025	2.47	2.58	2.47	2.53	2.53	1.81%	33,225
Dec 29, 2025	2.48	2.50	2.48	2.48	2.48	-0.40%	1,798
Dec 26, 2025	2.50	2.50	2.48	2.49	2.49	0.40%	2,797
Dec 24, 2025	2.51	2.51	2.48	2.48	2.48	-	2,157
Dec 23, 2025	2.58	2.64	2.47	2.48	2.48	-5.34%	98,511
Dec 22, 2025	2.66	2.66	2.62	2.62	2.62	-1.50%	1,466