Avalon Holdings Corporation (AWX)
NYSEAMERICAN: AWX · Real-Time Price · USD
2.700
+0.050 (1.89%)
At close: Oct 29, 2025, 4:00 PM EDT
2.700
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
Avalon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.66 | 2.66 | 2.60 | 2.67 | - | 0.60% | 19,291 |
| Oct 28, 2025 | 2.62 | 2.69 | 2.62 | 2.65 | 2.65 | - | 38,438 |
| Oct 27, 2025 | 2.63 | 2.71 | 2.61 | 2.65 | 2.65 | -1.85% | 45,608 |
| Oct 24, 2025 | 2.77 | 2.96 | 2.66 | 2.70 | 2.70 | 2.27% | 406,114 |
| Oct 23, 2025 | 2.67 | 2.74 | 2.62 | 2.64 | 2.64 | 0.38% | 187,461 |
| Oct 22, 2025 | 2.70 | 2.79 | 2.63 | 2.63 | 2.63 | 1.15% | 76,052 |
| Oct 21, 2025 | 2.65 | 2.76 | 2.60 | 2.60 | 2.60 | -2.62% | 66,099 |
| Oct 20, 2025 | 2.73 | 2.78 | 2.65 | 2.67 | 2.67 | -4.57% | 82,616 |
| Oct 17, 2025 | 2.70 | 2.86 | 2.65 | 2.80 | 2.80 | 1.45% | 122,282 |
| Oct 16, 2025 | 3.02 | 3.10 | 2.72 | 2.76 | 2.76 | -14.61% | 266,944 |
| Oct 15, 2025 | 3.50 | 3.50 | 3.00 | 3.23 | 3.23 | -36.04% | 1,266,838 |
| Oct 14, 2025 | 2.78 | 5.43 | 2.70 | 5.05 | 5.05 | 83.64% | 9,974,601 |
| Oct 13, 2025 | 2.60 | 2.75 | 2.57 | 2.75 | 2.75 | 4.56% | 29,544 |
| Oct 10, 2025 | 2.63 | 2.66 | 2.57 | 2.63 | 2.63 | - | 6,839 |
| Oct 9, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | 1.15% | 3,015 |
| Oct 8, 2025 | 2.57 | 2.64 | 2.57 | 2.60 | 2.60 | 1.44% | 3,549 |
| Oct 7, 2025 | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -0.23% | 493 |
| Oct 6, 2025 | 2.53 | 2.60 | 2.53 | 2.57 | 2.57 | -2.32% | 3,154 |
| Oct 3, 2025 | 2.53 | 2.63 | 2.53 | 2.63 | 2.63 | 1.15% | 1,074 |
| Oct 2, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 2.36% | 11,848 |
| Oct 1, 2025 | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | -2.61% | 2,115 |
| Sep 30, 2025 | 2.61 | 2.61 | 2.59 | 2.61 | 2.61 | 0.85% | 2,671 |
| Sep 29, 2025 | 2.54 | 2.61 | 2.54 | 2.59 | 2.59 | -0.92% | 12,275 |
| Sep 26, 2025 | 2.54 | 2.61 | 2.54 | 2.61 | 2.61 | -0.61% | 2,090 |
| Sep 25, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 2.18% | 175 |
| Sep 24, 2025 | 2.63 | 2.63 | 2.57 | 2.57 | 2.57 | 0.39% | 509 |
| Sep 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | 1,031 |
| Sep 22, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | 0.38% | 8,806 |
| Sep 19, 2025 | 2.50 | 2.61 | 2.46 | 2.61 | 2.61 | 3.57% | 3,433 |
| Sep 18, 2025 | 2.52 | 2.52 | 2.49 | 2.52 | 2.52 | 2.44% | 5,735 |
| Sep 17, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.64% | 3,272 |
| Sep 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.85% | 446 |
| Sep 15, 2025 | 2.47 | 2.50 | 2.47 | 2.48 | 2.48 | 1.64% | 4,534 |
| Sep 12, 2025 | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | -1.21% | 1,874 |
| Sep 11, 2025 | 2.40 | 2.48 | 2.40 | 2.47 | 2.47 | -0.80% | 1,301 |
| Sep 10, 2025 | 2.46 | 2.49 | 2.42 | 2.49 | 2.49 | 1.22% | 2,591 |
| Sep 9, 2025 | 2.44 | 2.46 | 2.43 | 2.46 | 2.46 | 2.50% | 1,304 |
| Sep 8, 2025 | 2.49 | 2.49 | 2.40 | 2.40 | 2.40 | -2.44% | 3,036 |
| Sep 5, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | -0.61% | 414 |
| Sep 4, 2025 | 2.47 | 2.48 | 2.44 | 2.48 | 2.48 | 1.43% | 4,385 |
| Sep 3, 2025 | 2.45 | 2.49 | 2.44 | 2.44 | 2.44 | -2.40% | 5,375 |
| Sep 2, 2025 | 2.50 | 2.50 | 2.45 | 2.50 | 2.50 | -1.15% | 1,750 |
| Aug 29, 2025 | 2.51 | 2.53 | 2.51 | 2.53 | 2.53 | -0.75% | 749 |
| Aug 28, 2025 | 2.54 | 2.60 | 2.53 | 2.55 | 2.55 | 2.74% | 6,704 |
| Aug 27, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | 577 |
| Aug 26, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.51% | 712 |
| Aug 25, 2025 | 2.50 | 2.54 | 2.46 | 2.53 | 2.53 | 2.72% | 10,602 |
| Aug 22, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 0.82% | 3,646 |
| Aug 21, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 52 |
| Aug 20, 2025 | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | -0.41% | 794 |