Avalon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.51	2.55	2.46	2.48	2.48	-0.80%	5,572
Oct 1, 2026	2.55	2.55	2.44	2.50	2.50	-0.79%	14,743
Sep 30, 2026	2.51	2.57	2.50	2.52	2.52	-0.79%	5,137
Sep 29, 2026	2.56	2.56	2.50	2.54	2.54	-0.78%	1,999
Sep 28, 2026	2.53	2.56	2.53	2.56	2.56	-1.02%	1,998
Sep 25, 2026	2.58	2.61	2.56	2.59	2.59	1.42%	2,684
Sep 24, 2026	2.56	2.63	2.55	2.55	2.55	-1.92%	2,171
Sep 23, 2026	2.62	2.65	2.60	2.60	2.60	-0.77%	2,096
Sep 22, 2026	2.67	2.67	2.62	2.62	2.62	1.16%	11,502
Sep 21, 2026	2.66	2.66	2.57	2.59	2.59	-1.89%	3,182
Sep 18, 2026	2.58	2.64	2.57	2.64	2.64	1.54%	8,030
Sep 17, 2026	2.57	2.67	2.57	2.60	2.60	0.78%	11,696
Sep 16, 2026	2.57	2.62	2.57	2.58	2.58	-0.77%	7,315
Sep 15, 2026	2.60	2.63	2.60	2.60	2.60	0.39%	1,608
Sep 14, 2026	2.57	2.63	2.56	2.59	2.59	-2.63%	4,592
Sep 11, 2026	2.59	2.66	2.59	2.66	2.66	0.38%	2,532
Sep 10, 2026	2.61	2.65	2.60	2.65	2.65	1.15%	2,909
Sep 9, 2026	2.61	2.65	2.61	2.62	2.62	-2.24%	2,322
Sep 8, 2026	2.64	2.68	2.61	2.68	2.68	2.68%	11,271
Sep 4, 2026	2.60	2.72	2.59	2.61	2.61	0.57%	20,196
Sep 3, 2026	2.61	2.63	2.59	2.60	2.60	-0.56%	4,400
Sep 2, 2026	2.66	2.70	2.59	2.61	2.61	-1.88%	21,848
Sep 1, 2026	2.63	2.66	2.61	2.66	2.66	1.92%	6,199
Aug 31, 2026	2.55	2.69	2.55	2.61	2.61	-2.25%	27,194
Aug 28, 2026	2.70	2.70	2.67	2.67	2.67	-1.11%	3,501
Aug 27, 2026	2.67	2.72	2.67	2.70	2.70	-0.74%	2,518
Aug 26, 2026	2.73	2.73	2.69	2.72	2.72	0.37%	7,256
Aug 25, 2026	2.75	2.75	2.69	2.71	2.71	-2.17%	4,951
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