-
5 DAY PERFORMANCE
-3.94% -
1 MONTH PERFORMANCE
+19.62% -
3 MONTH PERFORMANCE
+24.31% -
6 MONTH PERFORMANCE
+34.32% -
YEAR-TO-DATE PERFORMANCE
+32.64% -
1 YEAR PERFORMANCE
+58.50%
Avalon Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $3.25 | $3.17 (-2.46%) | $3.25 | $3.13 | 14,457 | $12.21 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 |
| 11/08/2024 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 9,902 | $10.14 M |
| 11/07/2024 | $2.57 | $2.57 (0%) | $2.57 | $2.57 | 329 | $10.02 M |
| 11/06/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 1,500 | $10.57 M |
| 11/05/2024 | $2.69 | $2.71 (0.74%) | $2.72 | $2.60 | 4,347 | $10.57 M |
| 11/04/2024 | $2.61 | $2.61 (0%) | $2.61 | $2.61 | 503 | $10.18 M |
| 11/01/2024 | $2.63 | $2.61 (-0.76%) | $2.63 | $2.61 | 620 | $10.18 M |
| 10/31/2024 | $2.63 | $2.61 (-0.76%) | $2.67 | $2.61 | 1,417 | $10.18 M |
| 10/30/2024 | $2.68 | $2.62 (-2.24%) | $2.68 | $2.62 | 1,001 | $10.22 M |
| 10/29/2024 | $2.61 | $2.65 (1.53%) | $2.65 | $2.61 | 500 | $10.33 M |
| 10/28/2024 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 440 | $10.41 M |
| 10/25/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 0 | $10.33 M |
| 10/24/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 726 | $10.33 M |
| 10/23/2024 | $2.73 | $2.73 (0%) | $2.73 | $2.73 | 0 | |
| 10/22/2024 | $2.62 | $2.73 (4.2%) | $2.74 | $2.61 | 3,000 | $10.65 M |
| 10/21/2024 | $2.70 | $2.68 (-0.74%) | $2.73 | $2.68 | 4,307 | $10.45 M |
| 10/18/2024 | $2.71 | $2.70 (-0.37%) | $2.71 | $2.67 | 1,800 | $10.53 M |
| 10/17/2024 | $2.74 | $2.74 (0%) | $2.74 | $2.74 | 200 | $10.68 M |
| 10/16/2024 | $2.75 | $2.74 (-0.36%) | $2.75 | $2.71 | 2,554 | $10.68 M |
| 10/15/2024 | $2.72 | $2.73 (0.37%) | $2.73 | $2.62 | 2,000 | $10.65 M |
| 10/14/2024 | $2.67 | $2.69 (0.75%) | $2.73 | $2.67 | 4,127 | $10.49 M |
| 10/11/2024 | $2.59 | $2.68 (3.47%) | $2.68 | $2.58 | 6,021 | $10.45 M |
| 10/10/2024 | $2.54 | $2.56 (0.79%) | $2.56 | $2.54 | 600 | $9.98 M |
| 10/09/2024 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 300 | $10.29 M |
| 10/08/2024 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 0 | $10.29 M |
| 10/07/2024 | $2.61 | $2.64 (1.15%) | $2.65 | $2.60 | 16,500 | $10.29 M |
| 10/04/2024 | $2.60 | $2.61 (0.38%) | $2.61 | $2.60 | 5,200 | $10.18 M |
| 10/03/2024 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.52 | 1,224 | $9.94 M |
| 10/02/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 507 | $9.94 M |
| 10/01/2024 | $2.54 | $2.55 (0.39%) | $2.55 | $2.54 | 428 | $9.94 M |
| 09/30/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 800 | $9.94 M |
| 09/27/2024 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.55 | 939 | $9.94 M |
| 09/26/2024 | $2.46 | $2.60 (5.69%) | $2.62 | $2.46 | 6,500 | $10.14 M |
| 09/25/2024 | $2.61 | $2.48 (-4.98%) | $2.61 | $2.48 | 763 | $9.67 M |
| 09/24/2024 | $2.60 | $2.61 (0.38%) | $2.61 | $2.60 | 1,406 | $10.18 M |
| 09/23/2024 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 1,316 | $10.14 M |
| 09/20/2024 | $2.49 | $2.63 (5.62%) | $2.63 | $2.49 | 8,340 | $10.26 M |
| 09/19/2024 | $2.42 | $2.55 (5.37%) | $2.55 | $2.41 | 4,600 | $9.94 M |
| 09/18/2024 | $2.47 | $2.42 (-2.02%) | $2.55 | $2.39 | 3,900 | $9.44 M |
| 09/17/2024 | $2.60 | $2.53 (-2.69%) | $2.60 | $2.53 | 1,501 | $9.87 M |
| 09/16/2024 | $2.55 | $2.53 (-0.78%) | $2.56 | $2.48 | 8,900 | $9.87 M |
| 09/13/2024 | $2.38 | $2.39 (0.42%) | $2.39 | $2.38 | 917 | $9.32 M |
| 09/12/2024 | $2.57 | $2.44 (-5.06%) | $2.57 | $2.44 | 1,832 | $9.51 M |
| 09/11/2024 | $2.49 | $2.44 (-2.01%) | $2.50 | $2.35 | 12,429 | $9.51 M |
| 09/10/2024 | $2.35 | $2.49 (5.96%) | $2.54 | $2.35 | 7,729 | $9.71 M |
| 09/09/2024 | $2.56 | $2.44 (-4.69%) | $2.56 | $2.38 | 8,600 | $9.51 M |
| 09/06/2024 | $2.60 | $2.58 (-0.77%) | $2.60 | $2.51 | 9,500 | $10.06 M |
| 09/05/2024 | $2.60 | $2.60 (0%) | $2.60 | $2.51 | 905 | $10.14 M |
| 09/04/2024 | $2.61 | $2.56 (-1.92%) | $2.61 | $2.56 | 800 | $9.98 M |
| 09/03/2024 | $2.51 | $2.61 (3.98%) | $2.65 | $2.51 | 12,205 | $10.18 M |
| 08/30/2024 | $2.65 | $2.57 (-3.02%) | $2.65 | $2.54 | 1,300 | $10.02 M |
| 08/29/2024 | $2.55 | $2.58 (1.18%) | $2.69 | $2.53 | 7,000 | $10.06 M |
| 08/28/2024 | $2.53 | $2.54 (0.4%) | $2.60 | $2.51 | 7,700 | $9.90 M |
| 08/27/2024 | $2.52 | $2.56 (1.59%) | $2.56 | $2.52 | 500 | $9.98 M |
| 08/26/2024 | $2.42 | $2.51 (3.72%) | $2.62 | $2.42 | 12,547 | $9.79 M |