5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+6.12%
6 MONTH PERFORMANCE
+7.44%
YEAR-TO-DATE PERFORMANCE
-32.82%
1 YEAR PERFORMANCE
-1.52%
Avalon Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $2.57 | $2.60 (1.17%) | $2.64 | $2.57 | 3.55 K | $10.29 M |
| 10/07/2025 | $2.59 | $2.56 (-1.16%) | $2.59 | $2.56 | 500 | $9.98 M |
| 10/06/2025 | $2.53 | $2.57 (1.58%) | $2.60 | $2.53 | 3.20 K | $10.02 M |
| 10/03/2025 | $2.53 | $2.63 (3.95%) | $2.63 | $2.53 | 1.10 K | $10.25 M |
| 10/02/2025 | $2.50 | $2.60 (4%) | $2.60 | $2.50 | 11.85 K | $10.14 M |
| 10/01/2025 | $2.55 | $2.54 (-0.39%) | $2.56 | $2.52 | 2.12 K | $9.90 M |
| 09/30/2025 | $2.61 | $2.61 (0%) | $2.61 | $2.59 | 2.70 K | $10.18 M |
| 09/29/2025 | $2.54 | $2.59 (1.97%) | $2.61 | $2.54 | 12.30 K | $10.10 M |
| 09/26/2025 | $2.54 | $2.61 (2.76%) | $2.61 | $2.54 | 2.10 K | $10.18 M |
| 09/25/2025 | $2.63 | $2.63 (0%) | $2.63 | $2.63 | 200 | $10.25 M |
| 09/24/2025 | $2.63 | $2.57 (-2.28%) | $2.63 | $2.57 | 509 | $10.02 M |
| 09/23/2025 | $2.56 | $2.56 (0%) | $2.56 | $2.56 | 1.03 K | $9.98 M |
| 09/22/2025 | $2.65 | $2.62 (-1.13%) | $2.65 | $2.62 | 8.81 K | $10.22 M |
| 09/19/2025 | $2.50 | $2.61 (4.4%) | $2.61 | $2.46 | 3.43 K | $10.18 M |
| 09/18/2025 | $2.52 | $2.52 (0%) | $2.52 | $2.49 | 5.74 K | $9.83 M |
| 09/17/2025 | $2.50 | $2.46 (-1.6%) | $2.50 | $2.46 | 3.30 K | $9.59 M |
| 09/16/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 446 | $9.75 M |
| 09/15/2025 | $2.47 | $2.48 (0.4%) | $2.50 | $2.47 | 4.53 K | $9.67 M |
| 09/12/2025 | $2.41 | $2.44 (1.24%) | $2.44 | $2.41 | 1.90 K | $9.51 M |
| 09/11/2025 | $2.40 | $2.47 (2.92%) | $2.48 | $2.40 | 1.30 K | $9.63 M |
| 09/10/2025 | $2.46 | $2.49 (1.22%) | $2.49 | $2.42 | 2.60 K | $9.71 M |
| 09/09/2025 | $2.44 | $2.46 (0.82%) | $2.46 | $2.43 | 1.30 K | $9.59 M |
| 09/08/2025 | $2.49 | $2.40 (-3.61%) | $2.49 | $2.40 | 3.04 K | $9.36 M |
| 09/05/2025 | $2.44 | $2.46 (0.82%) | $2.46 | $2.44 | 414 | $9.59 M |
| 09/04/2025 | $2.47 | $2.48 (0.4%) | $2.48 | $2.44 | 4.40 K | $9.67 M |
| 09/03/2025 | $2.45 | $2.44 (-0.41%) | $2.49 | $2.44 | 5.40 K | $9.51 M |
| 09/02/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.45 | 1.80 K | $9.75 M |
| 08/29/2025 | $2.51 | $2.53 (0.8%) | $2.53 | $2.51 | 749 | $9.86 M |
| 08/28/2025 | $2.54 | $2.55 (0.39%) | $2.60 | $2.53 | 6.70 K | $9.94 M |
| 08/27/2025 | $2.48 | $2.48 (0%) | $2.48 | $2.48 | 600 | $9.67 M |
| 08/26/2025 | $2.54 | $2.54 (0%) | $2.54 | $2.54 | 712 | $9.90 M |
| 08/25/2025 | $2.50 | $2.53 (1.2%) | $2.54 | $2.46 | 10.60 K | $9.86 M |
| 08/22/2025 | $2.44 | $2.46 (0.82%) | $2.46 | $2.44 | 3.65 K | $9.59 M |
| 08/21/2025 | $2.44 | $2.44 (0%) | $2.44 | $2.44 | 31 | $9.51 M |
| 08/20/2025 | $2.45 | $2.44 (-0.41%) | $2.45 | $2.42 | 804 | $9.51 M |
| 08/19/2025 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.45 | 1.43 K | $9.55 M |
| 08/18/2025 | $2.46 | $2.48 (0.81%) | $2.49 | $2.46 | 1.52 K | $9.67 M |
| 08/15/2025 | $2.50 | $2.50 (0%) | $2.54 | $2.46 | 3.90 K | $9.75 M |
| 08/14/2025 | $2.54 | $2.54 (0%) | $2.54 | $2.54 | 62 | $9.90 M |
| 08/13/2025 | $2.53 | $2.54 (0.4%) | $2.54 | $2.53 | 645 | $9.90 M |
| 08/12/2025 | $2.50 | $2.52 (0.8%) | $2.53 | $2.50 | 900 | $9.83 M |
| 08/11/2025 | $2.62 | $2.51 (-4.2%) | $2.62 | $2.51 | 28.34 K | $9.79 M |
| 08/08/2025 | $2.52 | $2.51 (-0.4%) | $2.52 | $2.51 | 2.74 K | $9.79 M |
| 08/07/2025 | $2.58 | $2.58 (0%) | $2.58 | $2.58 | 1.50 K | $10.06 M |
| 08/06/2025 | $2.59 | $2.59 (0%) | $2.59 | $2.59 | 400 | $10.10 M |
| 08/05/2025 | $2.62 | $2.60 (-0.76%) | $2.62 | $2.58 | 3.70 K | $10.14 M |
| 08/04/2025 | $2.62 | $2.60 (-0.76%) | $2.62 | $2.60 | 3.95 K | $10.14 M |
| 08/01/2025 | $2.57 | $2.58 (0.39%) | $2.65 | $2.57 | 3.40 K | $10.06 M |
| 07/31/2025 | $2.62 | $2.59 (-1.15%) | $2.64 | $2.59 | 2.24 K | $10.10 M |
| 07/30/2025 | $2.65 | $2.62 (-1.13%) | $2.65 | $2.62 | 2.64 K | $10.22 M |
| 07/29/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.62 | 2.20 K | $10.33 M |
| 07/28/2025 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.62 | 7.20 K | $10.29 M |
| 07/25/2025 | $2.62 | $2.65 (1.15%) | $2.66 | $2.57 | 8.24 K | $10.33 M |
| 07/24/2025 | $2.60 | $2.65 (1.92%) | $2.65 | $2.60 | 6.20 K | $10.33 M |
| 07/23/2025 | $2.59 | $2.59 (0%) | $2.60 | $2.56 | 2.00 K | $10.10 M |
| 07/22/2025 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.52 | 4.90 K | $9.83 M |
| 07/21/2025 | $2.62 | $2.59 (-1.15%) | $2.62 | $2.54 | 5.20 K | $10.10 M |
| 07/18/2025 | $2.47 | $2.53 (2.43%) | $2.53 | $2.47 | 5.10 K | $9.86 M |
| 07/17/2025 | $2.51 | $2.49 (-0.8%) | $2.51 | $2.49 | 13.71 K | $9.71 M |
| 07/16/2025 | $2.51 | $2.51 (0%) | $2.51 | $2.51 | 1.64 K | $9.79 M |
| 07/15/2025 | $2.51 | $2.50 (-0.4%) | $2.51 | $2.48 | 1.50 K | $9.75 M |
| 07/14/2025 | $2.52 | $2.51 (-0.4%) | $2.52 | $2.51 | 1.35 K | $9.79 M |
| 07/11/2025 | $2.51 | $2.51 (0%) | $2.51 | $2.50 | 1.40 K | $9.79 M |
| 07/10/2025 | $2.42 | $2.48 (2.48%) | $2.48 | $2.42 | 600 | $9.67 M |
| 07/09/2025 | $2.42 | $2.45 (1.24%) | $2.46 | $2.42 | 1.10 K | $9.55 M |
| 07/08/2025 | $2.44 | $2.45 (0.41%) | $2.45 | $2.44 | 1.34 K | $9.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
