5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
-12.23%
3 MONTH PERFORMANCE
+26.92%
6 MONTH PERFORMANCE
+36.36%
YEAR-TO-DATE PERFORMANCE
-14.73%
1 YEAR PERFORMANCE
+46.67%
Avalon Holdings Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $3.36 | $3.42 (1.79%) | $3.57 | $3.30 | 12,133 | $13.33 M |
02/06/2025 | $3.45 | $3.36 (-2.61%) | $3.51 | $3.36 | 8,700 | $13.10 M |
02/05/2025 | $3.19 | $3.36 (5.33%) | $3.49 | $3.19 | 2,733 | $13.10 M |
02/04/2025 | $3.54 | $3.37 (-4.8%) | $3.58 | $3.28 | 8,400 | $13.14 M |
02/03/2025 | $3.63 | $3.52 (-3.03%) | $3.63 | $3.42 | 8,600 | $13.72 M |
01/31/2025 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 600 | $14.08 M |
01/30/2025 | $3.51 | $3.60 (2.56%) | $3.61 | $3.51 | 3,100 | $14.04 M |
01/29/2025 | $3.60 | $3.59 (-0.28%) | $3.68 | $3.56 | 1,500 | $14.00 M |
01/28/2025 | $3.32 | $3.64 (9.64%) | $3.64 | $3.32 | 5,004 | $14.19 M |
01/27/2025 | $3.41 | $3.39 (-0.59%) | $3.44 | $3.35 | 4,800 | $13.22 M |
01/24/2025 | $3.56 | $3.35 (-5.9%) | $3.56 | $3.35 | 2,816 | $13.06 M |
01/23/2025 | $3.45 | $3.40 (-1.45%) | $3.49 | $3.35 | 3,307 | $13.26 M |
01/22/2025 | $3.14 | $3.45 (9.87%) | $3.48 | $3.14 | 6,300 | $13.45 M |
01/21/2025 | $3.55 | $3.51 (-1.13%) | $3.69 | $3.44 | 8,400 | $13.69 M |
01/17/2025 | $3.32 | $3.52 (6.02%) | $3.63 | $3.32 | 28,000 | $13.72 M |
01/16/2025 | $3.68 | $3.75 (1.9%) | $3.80 | $3.63 | 2,000 | $14.62 M |
01/15/2025 | $3.80 | $3.55 (-6.58%) | $3.80 | $3.52 | 13,810 | $13.84 M |
01/14/2025 | $3.71 | $3.73 (0.54%) | $3.74 | $3.70 | 6,738 | $14.54 M |
01/13/2025 | $3.70 | $3.71 (0.27%) | $3.76 | $3.70 | 4,000 | $14.47 M |
01/10/2025 | $3.62 | $3.73 (3.04%) | $3.73 | $3.62 | 5,000 | $14.54 M |
01/08/2025 | $3.93 | $3.76 (-4.33%) | $3.94 | $3.53 | 31,703 | $14.66 M |
01/07/2025 | $3.93 | $3.80 (-3.31%) | $3.93 | $3.80 | 9,100 | $14.82 M |
01/06/2025 | $3.55 | $3.87 (9.01%) | $3.87 | $3.55 | 12,400 | $15.09 M |
01/03/2025 | $3.61 | $3.72 (3.05%) | $3.92 | $3.54 | 18,300 | $14.50 M |
01/02/2025 | $3.99 | $3.74 (-6.27%) | $3.99 | $3.74 | 35,500 | $14.58 M |
12/31/2024 | $3.46 | $3.87 (11.85%) | $3.99 | $3.46 | 50,400 | $15.09 M |
12/30/2024 | $3.43 | $3.48 (1.46%) | $3.51 | $3.32 | 15,004 | $13.57 M |
12/27/2024 | $3.27 | $3.30 (0.92%) | $3.74 | $3.17 | 26,800 | $12.87 M |
12/26/2024 | $3.32 | $3.35 (0.9%) | $3.60 | $3.17 | 43,075 | $13.06 M |
12/24/2024 | $3.25 | $3.29 (1.23%) | $3.29 | $3.20 | 3,436 | $12.83 M |
12/23/2024 | $3.17 | $3.17 (0%) | $3.23 | $3.17 | 3,400 | $12.36 M |
12/20/2024 | $3.20 | $3.26 (1.87%) | $3.27 | $3.16 | 7,000 | $12.71 M |
12/19/2024 | $3.17 | $3.20 (0.95%) | $3.24 | $3.17 | 3,100 | $12.48 M |
12/18/2024 | $3.19 | $3.17 (-0.63%) | $3.29 | $3.17 | 2,400 | $12.36 M |
12/17/2024 | $3.22 | $3.18 (-1.24%) | $3.27 | $3.18 | 9,935 | $12.40 M |
12/16/2024 | $3.21 | $3.30 (2.8%) | $3.31 | $3.21 | 6,800 | $12.87 M |
12/13/2024 | $3.26 | $3.21 (-1.53%) | $3.29 | $3.20 | 2,800 | $12.52 M |
12/12/2024 | $3.32 | $3.28 (-1.2%) | $3.32 | $3.25 | 5,047 | $12.79 M |
12/11/2024 | $3.21 | $3.29 (2.49%) | $3.29 | $3.20 | 5,619 | $12.83 M |
12/10/2024 | $3.25 | $3.22 (-0.92%) | $3.30 | $3.20 | 7,812 | $12.55 M |
12/09/2024 | $3.21 | $3.25 (1.25%) | $3.26 | $3.20 | 2,913 | $12.67 M |
12/06/2024 | $3.17 | $3.20 (0.95%) | $3.25 | $3.17 | 8,900 | $12.48 M |
12/05/2024 | $3.25 | $3.28 (0.92%) | $3.32 | $3.20 | 11,100 | $12.79 M |
12/04/2024 | $3.21 | $3.28 (2.18%) | $3.29 | $3.20 | 6,700 | $12.79 M |
12/03/2024 | $3.19 | $3.15 (-1.25%) | $3.30 | $3.08 | 8,730 | $12.28 M |
12/02/2024 | $3.27 | $3.16 (-3.36%) | $3.30 | $3.16 | 34,011 | $12.32 M |
11/29/2024 | $3.32 | $3.26 (-1.81%) | $3.32 | $3.20 | 7,000 | $12.71 M |
11/27/2024 | $3.27 | $3.27 (0%) | $3.38 | $3.17 | 12,922 | $12.75 M |
11/26/2024 | $3.17 | $3.27 (3.15%) | $3.35 | $3.15 | 9,800 | $12.75 M |
11/25/2024 | $3.25 | $3.15 (-3.08%) | $3.27 | $3.13 | 18,308 | $12.28 M |
11/22/2024 | $3.30 | $3.18 (-3.64%) | $3.35 | $3.11 | 7,712 | $12.40 M |
11/21/2024 | $3.30 | $3.28 (-0.61%) | $3.35 | $3.22 | 4,413 | $12.79 M |
11/20/2024 | $3.26 | $3.30 (1.23%) | $3.35 | $3.11 | 37,709 | $12.87 M |
11/19/2024 | $3.17 | $3.25 (2.52%) | $3.26 | $3.08 | 21,047 | $12.67 M |
11/18/2024 | $3.35 | $3.18 (-5.07%) | $3.35 | $3.18 | 4,300 | $12.40 M |
11/15/2024 | $3.26 | $3.30 (1.23%) | $3.36 | $3.20 | 14,917 | $12.87 M |
11/14/2024 | $3.24 | $3.33 (2.78%) | $3.33 | $3.22 | 7,200 | $12.98 M |
11/13/2024 | $3.30 | $3.23 (-2.12%) | $3.30 | $3.16 | 28,017 | $12.59 M |
11/12/2024 | $3.23 | $3.29 (1.86%) | $3.29 | $3.03 | 34,735 | $12.83 M |
11/11/2024 | $3.03 | $3.21 (5.94%) | $3.23 | $2.93 | 141,900 | $12.52 M |