Avalon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.72	2.77	2.68	2.77	2.77	3.75%	17,866
Aug 21, 2026	2.71	2.72	2.67	2.67	2.67	-0.37%	5,602
Aug 20, 2026	2.65	2.76	2.65	2.68	2.68	-2.19%	6,251
Aug 19, 2026	2.70	2.74	2.64	2.74	2.74	-0.36%	16,855
Aug 18, 2026	2.66	2.75	2.65	2.75	2.75	-0.72%	11,561
Aug 17, 2026	2.76	2.80	2.64	2.77	2.77	-0.36%	20,944
Aug 14, 2026	2.60	2.84	2.60	2.78	2.78	-0.71%	24,735
Aug 13, 2026	2.75	2.80	2.68	2.80	2.80	1.82%	36,795
Aug 12, 2026	2.77	2.78	2.65	2.75	2.75	-3.85%	44,900
Aug 11, 2026	2.69	2.86	2.67	2.86	2.86	2.14%	99,630
Aug 10, 2026	2.84	2.89	2.66	2.80	2.80	7.69%	668,441
Aug 7, 2026	2.55	2.60	2.53	2.60	2.60	1.57%	12,296
Aug 6, 2026	2.54	2.60	2.54	2.56	2.56	0.39%	8,779
Aug 5, 2026	2.47	2.60	2.47	2.55	2.55	1.19%	6,940
Aug 4, 2026	2.59	2.59	2.52	2.52	2.52	-1.75%	5,675
Aug 3, 2026	2.56	2.57	2.53	2.57	2.57	0.39%	4,972
Jul 31, 2026	2.47	2.56	2.47	2.56	2.56	0.98%	2,997
Jul 30, 2026	2.51	2.58	2.47	2.53	2.53	-0.45%	8,724
Jul 29, 2026	2.54	2.57	2.50	2.54	2.54	-1.87%	1,836
Jul 28, 2026	2.51	2.59	2.51	2.59	2.59	1.17%	3,396
Jul 27, 2026	2.55	2.63	2.55	2.56	2.56	-0.77%	3,753
Jul 24, 2026	2.51	2.58	2.51	2.58	2.58	1.18%	7,778
Jul 23, 2026	2.60	2.60	2.50	2.55	2.55	1.59%	12,428
Jul 22, 2026	2.56	2.56	2.51	2.51	2.51	-0.79%	1,799
Jul 21, 2026	2.51	2.61	2.51	2.53	2.53	-	1,258
Jul 20, 2026	2.63	2.63	2.52	2.53	2.53	-2.12%	6,000
Jul 17, 2026	2.65	2.67	2.55	2.59	2.58	-2.46%	17,731
Jul 16, 2026	2.57	2.65	2.57	2.65	2.65	-0.75%	2,517
Jul 15, 2026	2.61	2.67	2.59	2.67	2.67	4.71%	9,561
Jul 14, 2026	2.56	2.65	2.55	2.55	2.55	-1.16%	3,527
Jul 13, 2026	2.60	2.68	2.58	2.58	2.58	-1.15%	8,920
Jul 10, 2026	2.55	2.62	2.55	2.61	2.61	0.80%	3,902
Jul 9, 2026	2.56	2.62	2.49	2.59	2.59	-0.02%	7,704
Jul 8, 2026	2.57	2.59	2.51	2.59	2.59	1.17%	9,032
Jul 7, 2026	2.56	2.56	2.56	2.56	2.56	1.19%	976
Jul 6, 2026	2.54	2.56	2.53	2.53	2.53	0.40%	1,424
Jul 2, 2026	2.48	2.52	2.48	2.52	2.52	-	368
Jul 1, 2026	2.46	2.52	2.46	2.52	2.52	1.20%	1,484
Jun 30, 2026	2.46	2.52	2.46	2.49	2.49	1.22%	3,788
Jun 29, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	407
Jun 26, 2026	2.52	2.52	2.47	2.48	2.48	-	3,722
Jun 25, 2026	2.48	2.48	2.48	2.48	2.48	-0.40%	2,267
Jun 24, 2026	2.47	2.54	2.47	2.49	2.49	-0.60%	21,595
Jun 23, 2026	2.46	2.51	2.46	2.51	2.51	0.60%	1,241
Jun 22, 2026	2.53	2.53	2.48	2.49	2.49	2.47%	2,128
Jun 18, 2026	2.47	2.51	2.43	2.43	2.43	-2.80%	15,169
Jun 17, 2026	2.49	2.52	2.48	2.50	2.50	0.81%	2,944
Jun 16, 2026	2.48	2.54	2.48	2.48	2.48	-1.39%	3,129
Jun 15, 2026	2.48	2.54	2.48	2.52	2.52	1.41%	1,898
Jun 12, 2026	2.55	2.61	2.48	2.48	2.48	-	1,246