Skip to main content
Avalon Holdings Corporation (AWX)
NYSEAMERICAN: AWX · Real-Time Price · USD
3.260
+0.060 (1.87%)
At close: Dec 20, 2024, 4:00 PM
3.290
+0.030 (0.92%)
After-hours: Dec 20, 2024, 5:29 PM EST

Avalon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.203.273.163.263.261.87%6,935
Dec 19, 20243.173.243.173.203.200.95%3,100
Dec 18, 20243.193.293.173.173.17-0.31%2,400
Dec 17, 20243.223.273.183.183.18-3.64%9,935
Dec 16, 20243.213.313.213.303.302.80%6,800
Dec 13, 20243.263.293.203.213.21-2.13%2,800
Dec 12, 20243.323.323.253.283.28-0.30%5,047
Dec 11, 20243.213.293.203.293.292.17%5,619
Dec 10, 20243.253.303.203.223.22-0.92%7,812
Dec 9, 20243.213.263.203.253.251.56%2,913
Dec 6, 20243.173.253.173.203.20-2.44%8,900
Dec 5, 20243.253.323.203.283.28-11,100
Dec 4, 20243.213.293.203.283.284.13%6,700
Dec 3, 20243.193.303.083.153.15-0.32%8,730
Dec 2, 20243.273.303.163.163.16-3.07%34,011
Nov 29, 20243.323.323.203.263.26-0.31%7,000
Nov 27, 20243.273.383.173.273.27-12,922
Nov 26, 20243.173.353.153.273.273.81%9,800
Nov 25, 20243.253.273.133.153.15-0.94%18,308
Nov 22, 20243.303.353.113.183.18-3.05%7,712
Nov 21, 20243.303.353.223.283.28-0.61%4,413
Nov 20, 20243.263.353.113.303.301.54%37,709
Nov 19, 20243.173.263.083.253.252.20%21,047
Nov 18, 20243.353.353.183.183.18-3.64%4,300
Nov 15, 20243.263.363.203.303.30-0.90%14,917
Nov 14, 20243.243.333.223.333.333.10%7,200
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%141,900
Nov 8, 20242.602.602.602.602.601.17%9,902
Nov 7, 20242.572.572.572.572.57-5.17%329
Nov 6, 20242.712.712.712.712.71-1,500
Nov 5, 20242.692.722.602.712.713.83%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, 20242.682.682.622.622.62-1.13%1,001
Oct 29, 20242.612.652.612.652.65-0.75%500
Oct 28, 20242.672.672.672.672.670.75%440
Oct 25, 20242.652.652.652.652.65--
Oct 24, 20242.652.652.652.652.65-2.93%726
Oct 23, 20242.732.732.732.732.73--
Oct 22, 20242.622.742.612.732.731.87%3,000
Oct 21, 20242.702.732.682.682.68-0.74%4,307
Oct 18, 20242.712.712.672.702.70-1.46%1,800
Oct 17, 20242.742.742.742.742.74-200
Oct 16, 20242.752.752.712.742.740.37%2,554
Oct 15, 20242.722.732.622.732.731.49%2,000
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%600
Oct 9, 20242.642.642.642.642.64-300
Oct 8, 20242.642.642.642.642.64--
Oct 7, 20242.612.652.602.642.641.15%16,500
Oct 4, 20242.602.612.602.612.612.35%5,200
Oct 3, 20242.602.602.522.552.55-1,224
Oct 2, 20242.552.552.552.552.55-507
Oct 1, 20242.542.552.542.552.55-428
Sep 30, 20242.552.552.552.552.55-800
Sep 27, 20242.602.602.552.552.55-1.92%939
Sep 26, 20242.462.622.462.602.604.84%6,500
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%4,600
Sep 18, 20242.472.552.392.422.42-4.35%3,900
Sep 17, 20242.602.602.532.532.53-1,501
Sep 16, 20242.552.562.482.532.535.86%8,900
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%8,600
Sep 6, 20242.602.602.512.582.58-0.77%9,500
Sep 5, 20242.602.602.512.602.601.56%905
Sep 4, 20242.612.612.562.562.56-1.92%800
Sep 3, 20242.512.652.512.612.611.56%12,205
Aug 30, 20242.652.652.542.572.57-0.39%1,300
Aug 29, 20242.552.692.532.582.581.57%7,000
Aug 28, 20242.532.602.512.542.54-0.78%7,700
Aug 27, 20242.522.562.522.562.561.99%500
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%4,200
Aug 21, 20242.512.602.452.532.530.40%13,121
Aug 20, 20242.602.602.482.522.52-1.95%2,800
Aug 19, 20242.512.632.462.572.572.80%68,530
Aug 16, 20242.382.612.332.502.504.17%65,951
Aug 15, 20242.392.472.322.402.400.42%5,200
Aug 14, 20242.392.392.392.392.39--
Aug 13, 20242.352.482.282.392.39-2.45%25,820
Aug 12, 20242.592.592.332.452.451.24%32,000
Aug 9, 20242.482.552.422.422.425.68%36,000
Aug 8, 20242.292.292.292.292.293.62%5,000
Aug 7, 20242.122.292.122.212.210.45%8,827
Aug 6, 20242.202.202.202.202.20-6.38%1,624
Aug 5, 20242.112.352.112.352.353.07%3,600
Aug 2, 20242.132.282.122.282.28-0.87%1,800
Aug 1, 20242.312.312.162.302.306.48%2,120