Avalon Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.46	2.52	2.46	2.50	2.50	0.40%	3,106
May 1, 2026	2.50	2.52	2.45	2.49	2.49	-1.78%	1,381
Apr 30, 2026	2.53	2.58	2.51	2.54	2.54	1.40%	8,462
Apr 29, 2026	2.50	2.53	2.50	2.50	2.50	-	1,037
Apr 28, 2026	2.55	2.55	2.50	2.50	2.50	0.40%	3,891
Apr 27, 2026	2.48	2.53	2.47	2.49	2.49	-	11,690
Apr 24, 2026	2.48	2.52	2.48	2.49	2.49	0.40%	3,283
Apr 23, 2026	2.48	2.49	2.48	2.48	2.48	-0.80%	2,742
Apr 22, 2026	2.50	2.54	2.44	2.50	2.50	-1.57%	9,430
Apr 21, 2026	2.50	2.54	2.48	2.54	2.54	1.60%	13,239
Apr 20, 2026	2.51	2.53	2.49	2.50	2.50	-1.19%	8,023
Apr 17, 2026	2.50	2.54	2.50	2.53	2.53	0.40%	1,954
Apr 16, 2026	2.50	2.52	2.50	2.52	2.52	-0.79%	567
Apr 15, 2026	2.55	2.55	2.52	2.54	2.54	1.60%	787
Apr 14, 2026	2.59	2.59	2.49	2.50	2.50	-3.47%	15,214
Apr 13, 2026	2.59	2.60	2.59	2.59	2.59	-	1,688
Apr 10, 2026	2.62	2.62	2.59	2.59	2.59	-0.38%	10,127
Apr 9, 2026	2.59	2.65	2.59	2.60	2.60	-	1,722
Apr 8, 2026	2.60	2.60	2.60	2.60	2.60	0.39%	867
Apr 7, 2026	2.60	2.63	2.59	2.59	2.59	-	5,038
Apr 6, 2026	2.64	2.66	2.59	2.59	2.59	-0.38%	981
Apr 2, 2026	2.59	2.62	2.58	2.60	2.60	0.39%	2,345
Apr 1, 2026	2.59	2.60	2.59	2.59	2.59	-	6,895
Mar 31, 2026	2.59	2.61	2.59	2.59	2.59	-0.38%	7,075
Mar 30, 2026	2.63	2.63	2.60	2.60	2.60	-	2,445
Mar 27, 2026	2.59	2.60	2.59	2.60	2.60	0.39%	3,226
Mar 26, 2026	2.59	2.62	2.59	2.59	2.59	-0.38%	10,076
Mar 25, 2026	2.59	2.60	2.59	2.60	2.60	0.39%	1,069
Mar 24, 2026	2.60	2.60	2.58	2.59	2.59	-	4,796
Mar 23, 2026	2.58	2.63	2.58	2.59	2.59	0.39%	2,837
Mar 20, 2026	2.61	2.63	2.58	2.58	2.58	-1.15%	18,966
Mar 19, 2026	2.62	2.62	2.61	2.61	2.61	-	5,439
Mar 18, 2026	2.61	2.66	2.61	2.61	2.61	-	8,670
Mar 17, 2026	2.56	2.63	2.56	2.61	2.61	1.95%	4,573
Mar 16, 2026	2.51	2.59	2.51	2.56	2.56	0.39%	5,342
Mar 13, 2026	2.60	2.60	2.55	2.55	2.55	-	1,216
Mar 12, 2026	2.56	2.56	2.55	2.55	2.55	-0.35%	1,093
Mar 11, 2026	2.56	2.56	2.56	2.56	2.56	0.35%	491
Mar 10, 2026	2.54	2.55	2.54	2.55	2.55	-1.16%	1,201
Mar 9, 2026	2.57	2.58	2.53	2.58	2.58	-0.77%	2,288
Mar 6, 2026	2.55	2.60	2.55	2.60	2.60	2.77%	2,607
Mar 5, 2026	2.53	2.54	2.53	2.53	2.53	-1.17%	1,575
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