Avalon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	2.57	2.57	2.54	2.57	-	-	442
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
Jun 11, 2026	2.54	2.54	2.48	2.48	2.48	-0.40%	2,746
Jun 10, 2026	2.54	2.54	2.48	2.49	2.49	-1.97%	5,790
Jun 9, 2026	2.59	2.62	2.47	2.54	2.54	0.79%	17,064
Jun 8, 2026	2.46	2.53	2.46	2.52	2.52	2.44%	1,549
Jun 5, 2026	2.69	2.69	2.46	2.46	2.46	-3.15%	24,131
Jun 4, 2026	2.64	2.64	2.53	2.54	2.54	0.40%	2,479
Jun 3, 2026	2.53	2.53	2.53	2.53	2.53	-0.78%	548
Jun 2, 2026	2.54	2.58	2.54	2.55	2.55	-1.92%	4,261
Jun 1, 2026	2.59	2.60	2.54	2.60	2.60	2.36%	7,028
May 29, 2026	2.54	2.56	2.54	2.54	2.54	-1.17%	2,871
May 28, 2026	2.54	2.57	2.54	2.57	2.57	-0.39%	1,790
May 27, 2026	2.56	2.58	2.53	2.58	2.58	1.57%	2,810
May 26, 2026	2.55	2.55	2.54	2.54	2.54	-1.93%	1,182
May 22, 2026	2.54	2.59	2.53	2.59	2.59	1.17%	2,806