Skip to main content
logo
Avalon Holdings Corporation (AWX)
NYSEAMERICAN: AWX · Real-Time Price · USD
2.780
+0.090 (3.35%)
At close: Jan 2, 2026, 4:00 PM EST
2.830
+0.050 (1.80%)
After-hours: Jan 2, 2026, 4:40 PM EST

Avalon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20262.682.682.682.68--0.37%635
Dec 31, 20252.552.702.492.692.696.53%26,429
Dec 30, 20252.472.582.472.532.531.81%33,225
Dec 29, 20252.482.502.482.482.48-0.40%1,798
Dec 26, 20252.502.502.482.492.490.40%2,797
Dec 24, 20252.512.512.482.482.48-2,157
Dec 23, 20252.582.642.472.482.48-5.34%98,511
Dec 22, 20252.662.662.622.622.62-1.50%1,466
Dec 19, 20252.582.662.572.662.662.70%11,963
Dec 18, 20252.602.622.592.592.59-1.60%4,934
Dec 17, 20252.612.652.612.632.63-0.68%3,410
Dec 16, 20252.572.662.572.652.65-1.49%4,269
Dec 15, 20252.662.692.552.692.69-0.26%5,611
Dec 12, 20252.702.702.652.702.70-1.21%2,411
Dec 11, 20252.732.732.682.732.73-0.73%5,167
Dec 10, 20252.742.752.682.752.750.36%12,869
Dec 9, 20252.702.762.702.742.741.11%5,190
Dec 8, 20252.782.802.692.712.71-0.73%10,658
Dec 5, 20252.702.752.702.732.73-1.09%5,119
Dec 4, 20252.702.782.682.762.762.99%10,591
Dec 3, 20252.762.762.642.682.68-0.67%4,030
Dec 2, 20252.672.752.672.702.702.98%8,593
Dec 1, 20252.622.652.622.622.62-4.73%4,843
Nov 28, 20252.562.752.562.752.755.36%3,315
Nov 26, 20252.632.692.582.612.61-2.25%18,818
Nov 25, 20252.692.692.602.672.670.75%20,691
Nov 24, 20252.652.752.652.652.65-1.49%14,674
Nov 21, 20252.582.702.572.692.693.07%16,299
Nov 20, 20252.702.792.592.612.61-5.09%56,587
Nov 19, 20252.822.822.632.752.75-2.48%46,904
Nov 18, 20252.822.842.702.822.82-16,443
Nov 17, 20252.902.932.802.822.82-5.37%16,069
Nov 14, 20252.832.992.802.982.985.30%53,521
Nov 13, 20252.912.912.822.832.83-2.75%16,547
Nov 12, 20252.793.002.792.912.914.30%63,083
Nov 11, 20252.672.842.672.792.793.72%36,476
Nov 10, 20252.752.792.672.692.696.32%47,563
Nov 7, 20252.642.722.532.532.53-4.71%99,221
Nov 6, 20252.642.732.632.662.660.19%9,599
Nov 5, 20252.672.782.652.652.650.38%34,016
Nov 4, 20252.712.722.622.642.64-2.94%27,617
Nov 3, 20252.732.792.642.722.72-0.73%45,672
Oct 31, 20252.692.822.662.742.74-1.44%42,676
Oct 30, 20252.692.832.642.782.782.96%65,698
Oct 29, 20252.662.742.602.702.701.89%39,679
Oct 28, 20252.622.692.622.652.65-38,438
Oct 27, 20252.632.712.612.652.65-1.85%45,608
Oct 24, 20252.772.962.662.702.702.27%406,114
Oct 23, 20252.672.742.622.642.640.38%187,461
Oct 22, 20252.702.792.632.632.631.15%76,052