Skip to main content
ALBT logo

Avalon GloboCare Corp.

ALBTNASDAQReal EstateReal Estate Services

$2.87Today:- (-)1Y +26.77%

As of Aug 31, 2026 close

Market cap
$45.25M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.21$4.72
Volume (live)
-
Avg. volume (3M)
3.88M

Avalon GloboCare (ALBT) Historical Stock Prices

Analyze Avalon GloboCare (ALBT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Avalon GloboCare (ALBT) Interactive Price Chart

Interactive historical price chart showing Avalon GloboCare stock price movements and trends across multiple time periods.

Loading chart...

ALBT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily72 records
Showing 1-50 of 72
Scroll for more columns
ALBT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 31, 20262.803.022.352.872.87249.52K
Aug 28, 20262.724.722.642.852.857.50M
Jul 28, 20260.220.230.210.220.22268.37K
Jul 27, 20260.230.240.210.230.23233.79K
Jul 24, 20260.240.240.220.240.24468.15K
Jul 23, 20260.260.260.240.250.25888.32K
Jul 22, 20260.280.290.260.270.27778.90K
Jul 21, 20260.280.310.260.280.289.40M
Jul 20, 20260.290.300.250.290.29508.08K
Jul 17, 20260.300.330.280.290.291.11M
Jul 16, 20260.260.330.260.310.311.48M
Jul 15, 20260.260.300.250.270.273.19M
Jul 14, 20260.250.270.220.260.2619.09M
Jul 13, 20260.260.280.260.260.2624.86M
Jul 10, 20260.280.280.270.280.2888.49K
Jul 9, 20260.290.290.270.280.28117.48K
Jul 8, 20260.280.290.270.290.29156.92K
Jul 7, 20260.290.300.280.280.28286.25K
Jul 6, 20260.290.300.290.290.29315.83K
Jul 2, 20260.290.300.280.280.28293.53K
Jul 1, 20260.290.300.280.290.29273.25K
Jun 30, 20260.290.300.280.290.29406.49K
Jun 29, 20260.280.290.280.280.28178.39K
Jun 26, 20260.290.310.280.280.28737.99K
Jun 25, 20260.320.330.290.300.30542.44K
Jun 24, 20260.350.350.310.320.32299.05K
Jun 23, 20260.340.360.330.360.36340.27K
Jun 22, 20260.340.360.330.360.36350.84K
Jun 18, 20260.360.360.330.340.34560.52K
Jun 17, 20260.300.390.300.360.362.92M
Jun 16, 20260.310.330.290.310.3113.62M
Jun 15, 20260.350.380.340.340.34536.94K
Jun 12, 20260.340.340.330.330.33101.39K
Jun 11, 20260.350.350.310.330.33369.17K
Jun 10, 20260.350.350.340.350.35206.48K
Jun 9, 20260.340.370.340.360.36326.74K
Jun 8, 20260.360.380.340.340.34188.72K
Jun 5, 20260.350.370.350.360.36116.88K
Jun 4, 20260.380.380.350.350.35145.52K
Jun 3, 20260.380.390.370.370.37602.70K
Jun 2, 20260.350.370.350.370.37339.25K
Jun 1, 20260.390.390.340.340.34125.56K
May 29, 20260.340.380.340.360.36268.05K
May 28, 20260.340.380.340.340.3464.78K
May 27, 20260.360.360.350.350.3585.24K
May 26, 20260.380.380.360.360.36150.06K
May 22, 20260.360.390.330.380.38229.01K
May 21, 20260.310.350.310.340.34309.93K
May 20, 20260.320.320.290.320.32105.17K
May 19, 20260.350.350.280.300.30196.30K
Show:
of 72

Source: Daily price history (open, high, low, close and volume). Data as of Aug 31, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.