Skip to main content
Avalon Holdings Corporation (AWX)
NYSEAMERICAN: AWX · Real-Time Price · USD
3.275
-0.024 (-0.72%)
Nov 21, 2024, 11:28 AM EST - Market open

Avalon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.263.353.113.303.301.51%37,709
Nov 19, 20243.173.263.083.253.252.20%21,047
Nov 18, 20243.353.353.183.183.18-3.64%4,264
Nov 15, 20243.263.363.203.303.30-0.90%14,917
Nov 14, 20243.243.333.223.333.333.10%7,197
Nov 13, 20243.303.303.163.233.23-1.82%28,017
Nov 12, 20243.233.293.033.293.292.49%34,735
Nov 11, 20243.033.232.933.213.2123.46%141,876
Nov 8, 20242.602.602.602.602.601.09%9,902
Nov 7, 20242.572.572.572.572.57-5.09%329
Nov 6, 20242.712.712.712.712.710.15%1,468
Nov 5, 20242.692.722.602.712.713.68%4,347
Nov 4, 20242.612.612.612.612.61-503
Nov 1, 20242.632.632.612.612.61-620
Oct 31, 20242.632.672.612.612.61-0.38%1,417
Oct 30, 20242.682.682.622.622.62-1.02%1,001
Oct 29, 20242.612.652.612.652.65-0.86%499
Oct 28, 20242.672.672.672.672.670.75%440
Oct 25, 20242.652.652.652.652.65-164
Oct 24, 20242.652.652.652.652.65-2.93%726
Oct 23, 20242.732.732.732.732.73-169
Oct 22, 20242.622.742.612.732.732.06%2,994
Oct 21, 20242.702.732.682.682.68-0.85%4,307
Oct 18, 20242.712.712.672.702.70-1.53%1,779
Oct 17, 20242.742.742.742.742.74-203
Oct 16, 20242.752.752.712.742.740.37%2,554
Oct 15, 20242.722.732.622.732.731.49%1,974
Oct 14, 20242.672.732.672.692.690.37%4,127
Oct 11, 20242.592.682.582.682.684.69%6,021
Oct 10, 20242.542.562.542.562.56-3.03%551
Oct 9, 20242.642.642.642.642.64-323
Oct 8, 20242.642.642.642.642.64-235
Oct 7, 20242.612.652.602.642.641.15%16,472
Oct 4, 20242.602.612.602.612.612.35%5,161
Oct 3, 20242.602.602.522.552.550.16%1,224
Oct 2, 20242.552.552.552.552.55-0.16%507
Oct 1, 20242.542.552.542.552.55-428
Sep 30, 20242.552.552.552.552.550.08%796
Sep 27, 20242.602.602.552.552.55-2.00%939
Sep 26, 20242.462.622.462.602.604.84%6,490
Sep 25, 20242.612.612.482.482.48-4.98%763
Sep 24, 20242.602.612.602.612.610.38%1,406
Sep 23, 20242.602.602.602.602.60-1.14%1,316
Sep 20, 20242.492.632.492.632.633.14%8,340
Sep 19, 20242.422.552.412.552.555.37%4,597
Sep 18, 20242.472.552.392.422.42-4.35%3,877
Sep 17, 20242.602.602.532.532.53-0.08%1,501
Sep 16, 20242.552.562.492.532.535.94%8,883
Sep 13, 20242.382.392.382.392.39-2.05%917
Sep 12, 20242.572.572.442.442.44-1,832
Sep 11, 20242.492.502.352.442.44-2.01%12,429
Sep 10, 20242.352.542.352.492.492.05%7,729
Sep 9, 20242.562.562.382.442.44-5.43%8,597
Sep 6, 20242.602.602.512.582.58-0.77%9,494
Sep 5, 20242.602.602.512.602.601.56%905
Sep 4, 20242.612.612.562.562.56-1.92%752
Sep 3, 20242.512.652.512.612.611.75%12,205
Aug 30, 20242.652.652.542.572.57-0.58%1,289
Aug 29, 20242.552.692.532.582.581.57%6,998
Aug 28, 20242.532.602.512.542.54-0.59%7,662
Aug 27, 20242.522.562.522.562.561.79%480
Aug 26, 20242.422.622.422.512.51-1.57%12,547
Aug 23, 20242.482.552.482.552.552.00%2,930
Aug 22, 20242.462.502.462.502.50-1.19%4,189
Aug 21, 20242.512.602.452.532.530.40%13,121
Aug 20, 20242.602.602.482.522.52-1.95%2,790
Aug 19, 20242.512.632.462.572.572.80%68,530
Aug 16, 20242.382.612.332.502.503.95%65,951
Aug 15, 20242.392.472.322.412.410.63%5,154
Aug 14, 20242.392.392.392.392.39-89
Aug 13, 20242.352.482.282.392.39-2.45%25,820
Aug 12, 20242.592.592.332.452.451.24%31,969
Aug 9, 20242.482.552.422.422.425.68%35,970
Aug 8, 20242.292.292.292.292.293.62%4,990
Aug 7, 20242.122.292.122.212.210.23%8,827
Aug 6, 20242.212.212.212.212.21-6.17%1,624
Aug 5, 20242.112.352.112.352.353.07%3,554
Aug 2, 20242.132.282.122.282.28-0.87%1,751
Aug 1, 20242.312.312.162.302.306.48%2,120
Jul 31, 20242.132.172.132.162.16-3.74%2,730
Jul 30, 20242.242.242.242.242.245.35%569
Jul 29, 20242.122.202.122.132.13-3.18%662
Jul 26, 20242.202.202.202.202.20-206
Jul 25, 20242.242.242.202.202.20-3,036
Jul 24, 20242.262.312.202.202.20-4,045
Jul 23, 20242.292.292.202.202.200.78%516
Jul 22, 20242.182.182.182.182.18-41
Jul 19, 20242.182.182.182.182.18-214
Jul 18, 20242.182.182.182.182.18-1.67%729
Jul 17, 20242.222.242.102.222.22-2.63%15,524
Jul 16, 20242.242.312.242.282.286.54%1,151
Jul 15, 20242.132.312.132.142.14-1.38%3,481
Jul 12, 20242.152.172.152.172.17-1.59%3,096
Jul 11, 20242.212.212.212.212.21-20
Jul 10, 20242.142.262.132.212.212.32%4,125
Jul 9, 20242.162.162.142.162.160.94%8,997
Jul 8, 20242.202.202.142.142.140.23%4,983
Jul 5, 20242.132.132.132.132.13-72
Jul 3, 20242.132.132.132.132.13-45
Jul 2, 20242.112.302.072.132.13-3.62%12,067