5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-8.92%
3 MONTH PERFORMANCE
-24.15%
6 MONTH PERFORMANCE
-24.85%
YEAR-TO-DATE PERFORMANCE
-36.69%
1 YEAR PERFORMANCE
+4.70%
Avalon Holdings Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/30/2025 | $2.42 | $2.45 (1.24%) | $2.46 | $2.42 | 3.50 K | $9.55 M |
05/29/2025 | $2.43 | $2.44 (0.41%) | $2.44 | $2.41 | 7.91 K | $9.51 M |
05/28/2025 | $2.43 | $2.42 (-0.41%) | $2.45 | $2.42 | 901 | $9.44 M |
05/27/2025 | $2.37 | $2.41 (1.69%) | $2.46 | $2.37 | 2.83 K | $9.40 M |
05/23/2025 | $2.45 | $2.46 (0.41%) | $2.46 | $2.40 | 3.42 K | $9.59 M |
05/22/2025 | $2.51 | $2.46 (-1.99%) | $2.51 | $2.46 | 9.10 K | $9.59 M |
05/21/2025 | $2.47 | $2.47 (0%) | $2.54 | $2.40 | 8.12 K | $9.63 M |
05/20/2025 | $2.40 | $2.39 (-0.42%) | $2.44 | $2.35 | 3.73 K | $9.32 M |
05/19/2025 | $2.35 | $2.36 (0.43%) | $2.41 | $2.30 | 8.40 K | $9.20 M |
05/16/2025 | $2.40 | $2.38 (-0.83%) | $2.42 | $2.38 | 8.01 K | $9.28 M |
05/15/2025 | $2.39 | $2.38 (-0.42%) | $2.44 | $2.37 | 16.00 K | $9.28 M |
05/14/2025 | $2.49 | $2.38 (-4.42%) | $2.49 | $2.38 | 2.50 K | $9.28 M |
05/13/2025 | $2.45 | $2.42 (-1.22%) | $2.46 | $2.39 | 8.00 K | $9.44 M |
05/12/2025 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.36 | 12.80 K | $9.28 M |
05/09/2025 | $2.46 | $2.42 (-1.63%) | $2.46 | $2.42 | 2.10 K | $9.44 M |
05/08/2025 | $2.41 | $2.47 (2.49%) | $2.65 | $2.31 | 52.66 K | $9.63 M |
05/07/2025 | $2.70 | $2.72 (0.74%) | $2.83 | $2.67 | 10.10 K | $10.61 M |
05/06/2025 | $2.70 | $2.75 (1.85%) | $2.87 | $2.70 | 5.10 K | $10.72 M |
05/05/2025 | $2.65 | $2.70 (1.89%) | $2.77 | $2.63 | 10.40 K | $10.53 M |
05/02/2025 | $2.75 | $2.59 (-5.82%) | $2.84 | $2.57 | 13.70 K | $10.10 M |
05/01/2025 | $2.85 | $2.69 (-5.61%) | $2.85 | $2.63 | 5.00 K | $10.49 M |
04/30/2025 | $2.78 | $2.74 (-1.44%) | $2.85 | $2.72 | 3.81 K | $10.68 M |
04/29/2025 | $2.62 | $2.63 (0.38%) | $2.75 | $2.59 | 9.10 K | $10.25 M |
04/28/2025 | $2.56 | $2.56 (0%) | $2.56 | $2.56 | 400 | $9.98 M |
04/25/2025 | $2.64 | $2.60 (-1.52%) | $2.64 | $2.55 | 1.13 K | $10.14 M |
04/24/2025 | $2.64 | $2.60 (-1.52%) | $2.64 | $2.51 | 2.44 K | $10.14 M |
04/23/2025 | $2.54 | $2.58 (1.57%) | $2.59 | $2.51 | 22.30 K | $10.06 M |
04/22/2025 | $2.56 | $2.59 (1.17%) | $2.59 | $2.48 | 2.20 K | $10.10 M |
04/21/2025 | $2.60 | $2.51 (-3.46%) | $2.63 | $2.51 | 4.40 K | $9.79 M |
04/17/2025 | $2.50 | $2.53 (1.2%) | $2.65 | $2.49 | 9.81 K | $9.86 M |
04/16/2025 | $2.57 | $2.54 (-1.17%) | $2.60 | $2.54 | 2.25 K | $9.90 M |
04/15/2025 | $2.52 | $2.55 (1.19%) | $2.65 | $2.51 | 26.00 K | $9.94 M |
04/14/2025 | $2.60 | $2.58 (-0.77%) | $2.64 | $2.43 | 12.62 K | $10.06 M |
04/11/2025 | $2.40 | $2.52 (5%) | $2.65 | $2.40 | 12.40 K | $9.83 M |
04/10/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 2.10 K | $9.75 M |
04/09/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.43 | 9.50 K | $9.75 M |
04/08/2025 | $2.53 | $2.42 (-4.35%) | $2.62 | $2.38 | 16.22 K | $9.44 M |
04/07/2025 | $2.64 | $2.52 (-4.55%) | $2.69 | $2.52 | 11.00 K | $9.83 M |
04/04/2025 | $2.85 | $2.62 (-8.07%) | $2.85 | $2.62 | 5.25 K | $10.22 M |
04/03/2025 | $2.82 | $2.75 (-2.48%) | $2.90 | $2.75 | 5.80 K | $10.72 M |
04/02/2025 | $2.81 | $2.84 (1.07%) | $2.89 | $2.79 | 10.93 K | $11.07 M |
04/01/2025 | $2.81 | $2.75 (-2.14%) | $3.02 | $2.48 | 70.80 K | $10.72 M |
03/31/2025 | $2.84 | $2.84 (0%) | $2.98 | $2.78 | 13.90 K | $11.07 M |
03/28/2025 | $2.95 | $2.93 (-0.68%) | $2.95 | $2.93 | 621 | $11.42 M |
03/27/2025 | $2.82 | $2.95 (4.61%) | $2.98 | $2.82 | 6.33 K | $11.50 M |
03/26/2025 | $2.83 | $2.91 (2.83%) | $2.92 | $2.83 | 3.00 K | $11.35 M |
03/25/2025 | $2.92 | $2.82 (-3.42%) | $3.01 | $2.82 | 73.60 K | $11.00 M |
03/24/2025 | $3.13 | $2.93 (-6.39%) | $3.15 | $2.87 | 22.88 K | $11.42 M |
03/21/2025 | $2.96 | $3.33 (12.5%) | $3.33 | $2.96 | 12.03 K | $12.98 M |
03/20/2025 | $2.98 | $3.00 (0.67%) | $3.00 | $2.98 | 800 | $11.70 M |
03/19/2025 | $3.03 | $3.07 (1.32%) | $3.14 | $3.00 | 1.72 K | $11.97 M |
03/18/2025 | $3.00 | $3.09 (3%) | $3.25 | $2.99 | 16.10 K | $12.05 M |
03/17/2025 | $2.96 | $3.19 (7.77%) | $3.24 | $2.94 | 11.71 K | $12.44 M |
03/14/2025 | $3.01 | $3.06 (1.66%) | $3.06 | $3.00 | 6.82 K | $11.93 M |
03/13/2025 | $3.10 | $3.00 (-3.23%) | $3.25 | $3.00 | 12.55 K | $11.70 M |
03/12/2025 | $3.04 | $3.11 (2.3%) | $3.11 | $3.04 | 3.00 K | $12.13 M |
03/11/2025 | $3.11 | $3.11 (0%) | $3.11 | $3.11 | 0 | $12.13 M |
03/10/2025 | $3.06 | $3.11 (1.63%) | $3.11 | $3.06 | 2.20 K | $12.13 M |
03/07/2025 | $3.02 | $3.11 (2.98%) | $3.22 | $3.01 | 7.70 K | $12.13 M |
03/06/2025 | $3.06 | $3.18 (3.92%) | $3.18 | $3.00 | 7.02 K | $12.40 M |
03/05/2025 | $3.24 | $3.00 (-7.41%) | $3.24 | $3.00 | 38.30 K | $11.70 M |
03/04/2025 | $3.23 | $3.28 (1.55%) | $3.42 | $3.18 | 27.34 K | $12.79 M |
03/03/2025 | $3.31 | $3.23 (-2.42%) | $3.37 | $3.23 | 1.30 K | $12.59 M |