5 DAY PERFORMANCE
+24.44%
1 MONTH PERFORMANCE
+11.85%
3 MONTH PERFORMANCE
+17.99%
6 MONTH PERFORMANCE
+58.61%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+72.00%
Avalon Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.04 | $3.11 (2.3%) | $3.11 | $3.04 | 2,950 | $12.13 M |
| 03/11/2025 | $3.11 | $3.11 (0%) | $3.11 | $3.11 | 0 | |
| 03/10/2025 | $3.06 | $3.11 (1.63%) | $3.11 | $3.06 | 2,200 | $12.13 M |
| 03/07/2025 | $3.02 | $3.11 (2.98%) | $3.22 | $3.01 | 7,701 | $12.13 M |
| 03/06/2025 | $3.06 | $3.18 (3.92%) | $3.18 | $3.00 | 7,022 | $12.40 M |
| 03/05/2025 | $3.24 | $3.00 (-7.41%) | $3.24 | $3.00 | 38,300 | $11.70 M |
| 03/04/2025 | $3.23 | $3.28 (1.55%) | $3.42 | $3.18 | 27,341 | $12.79 M |
| 03/03/2025 | $3.31 | $3.23 (-2.42%) | $3.37 | $3.23 | 1,300 | $12.59 M |
| 02/28/2025 | $3.21 | $3.27 (1.87%) | $3.27 | $3.20 | 2,600 | $12.75 M |
| 02/27/2025 | $3.28 | $3.23 (-1.52%) | $3.28 | $3.23 | 743 | $12.59 M |
| 02/26/2025 | $3.33 | $3.25 (-2.4%) | $3.33 | $3.19 | 19,533 | $12.67 M |
| 02/25/2025 | $3.32 | $3.33 (0.3%) | $3.41 | $3.24 | 4,147 | $12.98 M |
| 02/24/2025 | $3.56 | $3.43 (-3.65%) | $3.68 | $3.35 | 28,500 | $13.37 M |
| 02/21/2025 | $3.44 | $3.56 (3.49%) | $3.56 | $3.35 | 5,120 | $13.88 M |
| 02/20/2025 | $3.41 | $3.38 (-0.88%) | $3.41 | $3.31 | 1,936 | $13.18 M |
| 02/19/2025 | $3.34 | $3.36 (0.6%) | $3.72 | $3.32 | 28,807 | $13.10 M |
| 02/18/2025 | $3.35 | $3.48 (3.88%) | $3.48 | $3.24 | 34,118 | $13.57 M |
| 02/14/2025 | $3.29 | $3.33 (1.22%) | $3.35 | $3.21 | 13,514 | $12.98 M |
| 02/13/2025 | $3.42 | $3.39 (-0.88%) | $3.51 | $3.28 | 7,100 | $13.22 M |
| 02/12/2025 | $3.35 | $3.46 (3.28%) | $3.50 | $3.17 | 30,543 | $13.49 M |
| 02/11/2025 | $3.32 | $3.23 (-2.71%) | $3.39 | $3.23 | 3,314 | $12.59 M |
| 02/10/2025 | $3.45 | $3.34 (-3.19%) | $3.50 | $3.28 | 11,200 | $13.02 M |
| 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 |
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.
