Avalon Holdings Corporation (AWX)
NYSEAMERICAN: AWX · Real-Time Price · USD
2.860
-0.070 (-2.39%)
Mar 25, 2025, 9:30 AM EST - Market open
Avalon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 2.92 | 3.01 | 2.82 | 2.82 | 2.82 | -3.75% | 73,562 |
| Mar 24, 2025 | 3.13 | 3.15 | 2.87 | 2.93 | 2.93 | -12.01% | 22,876 |
| Mar 21, 2025 | 2.96 | 3.33 | 2.96 | 3.33 | 3.33 | 11.00% | 12,026 |
| Mar 20, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -2.28% | 783 |
| Mar 19, 2025 | 3.03 | 3.14 | 3.00 | 3.07 | 3.07 | -0.65% | 1,715 |
| Mar 18, 2025 | 3.00 | 3.25 | 2.99 | 3.09 | 3.09 | -3.13% | 16,101 |
| Mar 17, 2025 | 2.96 | 3.24 | 2.94 | 3.19 | 3.19 | 4.25% | 11,705 |
| Mar 14, 2025 | 3.01 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 6,821 |
| Mar 13, 2025 | 3.10 | 3.25 | 3.00 | 3.00 | 3.00 | -3.54% | 12,548 |
| Mar 12, 2025 | 3.04 | 3.11 | 3.04 | 3.11 | 3.11 | - | 2,963 |
| Mar 11, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 109 |
| Mar 10, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | - | 2,143 |
| Mar 7, 2025 | 3.02 | 3.22 | 3.01 | 3.11 | 3.11 | -2.20% | 7,701 |
| Mar 6, 2025 | 3.06 | 3.18 | 3.00 | 3.18 | 3.18 | 6.00% | 7,022 |
| Mar 5, 2025 | 3.24 | 3.24 | 3.00 | 3.00 | 3.00 | -8.54% | 38,272 |
| Mar 4, 2025 | 3.23 | 3.42 | 3.18 | 3.28 | 3.28 | 1.55% | 27,341 |
| Mar 3, 2025 | 3.31 | 3.37 | 3.23 | 3.23 | 3.23 | -1.22% | 1,287 |
| Feb 28, 2025 | 3.21 | 3.27 | 3.20 | 3.27 | 3.27 | 1.24% | 2,597 |
| Feb 27, 2025 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -0.62% | 743 |
| Feb 26, 2025 | 3.33 | 3.33 | 3.19 | 3.25 | 3.25 | -2.40% | 19,533 |
| Feb 25, 2025 | 3.32 | 3.41 | 3.24 | 3.33 | 3.33 | -2.92% | 4,147 |
| Feb 24, 2025 | 3.56 | 3.68 | 3.35 | 3.43 | 3.43 | -3.54% | 28,483 |
| Feb 21, 2025 | 3.44 | 3.56 | 3.35 | 3.56 | 3.56 | 5.11% | 5,120 |
| Feb 20, 2025 | 3.41 | 3.41 | 3.31 | 3.38 | 3.38 | 0.68% | 1,936 |
| Feb 19, 2025 | 3.34 | 3.72 | 3.32 | 3.36 | 3.36 | -3.45% | 28,807 |
| Feb 18, 2025 | 3.35 | 3.48 | 3.24 | 3.48 | 3.48 | 4.50% | 34,118 |
| Feb 14, 2025 | 3.29 | 3.35 | 3.21 | 3.33 | 3.33 | -1.77% | 13,514 |
| Feb 13, 2025 | 3.42 | 3.51 | 3.28 | 3.39 | 3.39 | -2.02% | 7,093 |
| Feb 12, 2025 | 3.35 | 3.50 | 3.17 | 3.46 | 3.46 | 7.09% | 30,543 |
| Feb 11, 2025 | 3.32 | 3.39 | 3.23 | 3.23 | 3.23 | -3.26% | 3,314 |
| Feb 10, 2025 | 3.45 | 3.50 | 3.28 | 3.34 | 3.34 | -2.34% | 11,156 |
| Feb 7, 2025 | 3.36 | 3.57 | 3.30 | 3.42 | 3.42 | 1.79% | 12,133 |
| Feb 6, 2025 | 3.45 | 3.51 | 3.36 | 3.36 | 3.36 | - | 8,659 |
| Feb 5, 2025 | 3.19 | 3.49 | 3.19 | 3.36 | 3.36 | -0.30% | 2,733 |
| Feb 4, 2025 | 3.54 | 3.58 | 3.28 | 3.37 | 3.37 | -4.21% | 8,388 |
| Feb 3, 2025 | 3.63 | 3.63 | 3.42 | 3.52 | 3.52 | -2.55% | 8,590 |
| Jan 31, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.42% | 561 |
| Jan 30, 2025 | 3.51 | 3.61 | 3.51 | 3.60 | 3.60 | 0.14% | 3,075 |
| Jan 29, 2025 | 3.60 | 3.68 | 3.56 | 3.59 | 3.59 | -1.37% | 1,451 |
| Jan 28, 2025 | 3.32 | 3.64 | 3.32 | 3.64 | 3.64 | 7.37% | 5,004 |
| Jan 27, 2025 | 3.41 | 3.44 | 3.35 | 3.39 | 3.39 | 1.19% | 4,764 |
| Jan 24, 2025 | 3.56 | 3.56 | 3.35 | 3.35 | 3.35 | -1.47% | 2,816 |
| Jan 23, 2025 | 3.45 | 3.49 | 3.35 | 3.40 | 3.40 | -1.45% | 3,307 |
| Jan 22, 2025 | 3.14 | 3.48 | 3.14 | 3.45 | 3.45 | -1.71% | 6,295 |
| Jan 21, 2025 | 3.55 | 3.69 | 3.44 | 3.51 | 3.51 | -0.28% | 8,376 |
| Jan 17, 2025 | 3.32 | 3.63 | 3.32 | 3.52 | 3.52 | -6.13% | 27,989 |
| Jan 16, 2025 | 3.68 | 3.80 | 3.63 | 3.75 | 3.75 | 5.63% | 1,999 |
| Jan 15, 2025 | 3.80 | 3.80 | 3.52 | 3.55 | 3.55 | -4.70% | 13,810 |
| Jan 14, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 3.73 | 0.49% | 6,738 |
| Jan 13, 2025 | 3.70 | 3.76 | 3.70 | 3.71 | 3.71 | -0.62% | 3,961 |