Avalon Holdings Corporation (AWX)
NYSEAMERICAN: AWX · Real-Time Price · USD
2.530
0.00 (0.00%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Avalon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 2.60 | 2.63 | 2.51 | 2.51 | 2.51 | -0.79% | 4,382 |
| Apr 17, 2025 | 2.50 | 2.65 | 2.49 | 2.53 | 2.53 | -0.39% | 9,814 |
| Apr 16, 2025 | 2.57 | 2.60 | 2.54 | 2.54 | 2.54 | -0.39% | 2,245 |
| Apr 15, 2025 | 2.52 | 2.65 | 2.51 | 2.55 | 2.55 | -1.16% | 25,993 |
| Apr 14, 2025 | 2.60 | 2.64 | 2.43 | 2.58 | 2.58 | 2.34% | 12,617 |
| Apr 11, 2025 | 2.40 | 2.65 | 2.40 | 2.52 | 2.52 | 0.84% | 12,360 |
| Apr 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,097 |
| Apr 9, 2025 | 2.50 | 2.50 | 2.43 | 2.50 | 2.50 | 3.31% | 9,489 |
| Apr 8, 2025 | 2.53 | 2.62 | 2.38 | 2.42 | 2.42 | -3.97% | 16,222 |
| Apr 7, 2025 | 2.64 | 2.69 | 2.52 | 2.52 | 2.52 | -3.82% | 10,950 |
| Apr 4, 2025 | 2.85 | 2.85 | 2.62 | 2.62 | 2.62 | -4.73% | 5,246 |
| Apr 3, 2025 | 2.82 | 2.90 | 2.75 | 2.75 | 2.75 | -3.17% | 5,777 |
| Apr 2, 2025 | 2.81 | 2.90 | 2.79 | 2.84 | 2.84 | 3.27% | 10,933 |
| Apr 1, 2025 | 2.81 | 3.02 | 2.48 | 2.75 | 2.75 | -3.17% | 70,771 |
| Mar 31, 2025 | 2.84 | 2.98 | 2.78 | 2.84 | 2.84 | -3.07% | 13,877 |
| Mar 28, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.68% | 621 |
| Mar 27, 2025 | 2.82 | 2.98 | 2.82 | 2.95 | 2.95 | 1.20% | 6,329 |
| Mar 26, 2025 | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | 3.37% | 2,997 |
| 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 |