-
5 DAY PERFORMANCE
+2.35% -
1 MONTH PERFORMANCE
+0.38% -
3 MONTH PERFORMANCE
+22.54% -
6 MONTH PERFORMANCE
+12.99% -
YEAR-TO-DATE PERFORMANCE
+9.21% -
1 YEAR PERFORMANCE
+38.83%
Avalon Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.60 | $2.61 (0.38%) | $2.61 | $2.60 | 5,110 | $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 |
| 08/23/2024 | $2.48 | $2.55 (2.82%) | $2.55 | $2.48 | 2,930 | $9.94 M |
| 08/22/2024 | $2.46 | $2.50 (1.63%) | $2.50 | $2.46 | 4,200 | $9.75 M |
| 08/21/2024 | $2.51 | $2.53 (0.8%) | $2.60 | $2.45 | 13,121 | $9.87 M |
| 08/20/2024 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.48 | 2,800 | $9.83 M |
| 08/19/2024 | $2.51 | $2.57 (2.39%) | $2.63 | $2.46 | 68,530 | $10.02 M |
| 08/16/2024 | $2.38 | $2.50 (5.04%) | $2.61 | $2.33 | 65,951 | $9.75 M |
| 08/15/2024 | $2.39 | $2.40 (0.42%) | $2.47 | $2.32 | 5,200 | $9.36 M |
| 08/14/2024 | $2.39 | $2.39 (0%) | $2.39 | $2.39 | 0 | |
| 08/13/2024 | $2.35 | $2.39 (1.7%) | $2.48 | $2.28 | 25,820 | $9.32 M |
| 08/12/2024 | $2.59 | $2.45 (-5.41%) | $2.59 | $2.33 | 32,000 | $9.55 M |
| 08/09/2024 | $2.48 | $2.42 (-2.42%) | $2.55 | $2.42 | 36,000 | $9.44 M |
| 08/08/2024 | $2.29 | $2.29 (0%) | $2.29 | $2.29 | 5,000 | $8.93 M |
| 08/07/2024 | $2.12 | $2.21 (4.25%) | $2.29 | $2.12 | 8,827 | $8.62 M |
| 08/06/2024 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 1,624 | $8.58 M |
| 08/05/2024 | $2.11 | $2.35 (11.37%) | $2.35 | $2.11 | 3,600 | $9.16 M |
| 08/02/2024 | $2.13 | $2.28 (7.04%) | $2.28 | $2.12 | 1,800 | $8.89 M |
| 08/01/2024 | $2.31 | $2.30 (-0.43%) | $2.31 | $2.16 | 2,120 | $8.97 M |
| 07/31/2024 | $2.13 | $2.16 (1.41%) | $2.17 | $2.13 | 2,730 | $8.42 M |
| 07/30/2024 | $2.24 | $2.24 (0%) | $2.24 | $2.24 | 600 | $8.73 M |
| 07/29/2024 | $2.12 | $2.13 (0.47%) | $2.20 | $2.12 | 700 | $8.31 M |
| 07/26/2024 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 0 | |
| 07/25/2024 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.20 | 3,036 | $8.58 M |
| 07/24/2024 | $2.26 | $2.20 (-2.65%) | $2.31 | $2.20 | 4,045 | $8.58 M |
| 07/23/2024 | $2.29 | $2.20 (-3.93%) | $2.29 | $2.20 | 516 | $8.58 M |
| 07/18/2024 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 729 | $8.50 M |
| 07/17/2024 | $2.22 | $2.22 (0%) | $2.24 | $2.10 | 15,524 | $8.66 M |
| 07/16/2024 | $2.24 | $2.28 (1.79%) | $2.31 | $2.24 | 1,151 | $8.89 M |
| 07/15/2024 | $2.13 | $2.14 (0.47%) | $2.31 | $2.13 | 3,481 | $8.34 M |
| 07/12/2024 | $2.15 | $2.17 (0.93%) | $2.17 | $2.15 | 3,096 | $8.46 M |
| 07/10/2024 | $2.14 | $2.21 (3.27%) | $2.26 | $2.13 | 4,125 | $8.62 M |
| 07/09/2024 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.13 | 8,997 | $8.38 M |
| 07/08/2024 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.13 | 4,983 | $8.31 M |