Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.662.662.602.67-0.60%19,291
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
Oct 21, 20252.652.762.602.602.60-2.62%66,099
Oct 20, 20252.732.782.652.672.67-4.57%82,616
Oct 17, 20252.702.862.652.802.801.45%122,282
Oct 16, 20253.023.102.722.762.76-14.61%266,944
Oct 15, 20253.503.503.003.233.23-36.04%1,266,838
Oct 14, 20252.785.432.705.055.0583.64%9,974,601
Oct 13, 20252.602.752.572.752.754.56%29,544
Oct 10, 20252.632.662.572.632.63-6,839
Oct 9, 20252.602.632.602.632.631.15%3,015
Oct 8, 20252.572.642.572.602.601.44%3,549
Oct 7, 20252.592.592.562.562.56-0.23%493
Oct 6, 20252.532.602.532.572.57-2.32%3,154
Oct 3, 20252.532.632.532.632.631.15%1,074
Oct 2, 20252.502.602.502.602.602.36%11,848
Oct 1, 20252.552.562.522.542.54-2.61%2,115
Sep 30, 20252.612.612.592.612.610.85%2,671
Sep 29, 20252.542.612.542.592.59-0.92%12,275
Sep 26, 20252.542.612.542.612.61-0.61%2,090
Sep 25, 20252.632.632.632.632.632.18%175
Sep 24, 20252.632.632.572.572.570.39%509
Sep 23, 20252.562.562.562.562.56-2.29%1,031
Sep 22, 20252.652.652.622.622.620.38%8,806
Sep 19, 20252.502.612.462.612.613.57%3,433
Sep 18, 20252.522.522.492.522.522.44%5,735
Sep 17, 20252.502.502.462.462.46-1.64%3,272
Sep 16, 20252.502.502.502.502.500.85%446
Sep 15, 20252.472.502.472.482.481.64%4,534
Sep 12, 20252.412.442.412.442.44-1.21%1,874
Sep 11, 20252.402.482.402.472.47-0.80%1,301
Sep 10, 20252.462.492.422.492.491.22%2,591
Sep 9, 20252.442.462.432.462.462.50%1,304
Sep 8, 20252.492.492.402.402.40-2.44%3,036
Sep 5, 20252.442.462.442.462.46-0.61%414
Sep 4, 20252.472.482.442.482.481.43%4,385
Sep 3, 20252.452.492.442.442.44-2.40%5,375
Sep 2, 20252.502.502.452.502.50-1.15%1,750
Aug 29, 20252.512.532.512.532.53-0.75%749
Aug 28, 20252.542.602.532.552.552.74%6,704
Aug 27, 20252.482.482.482.482.48-2.36%577
Aug 26, 20252.542.542.542.542.540.51%712
Aug 25, 20252.502.542.462.532.532.72%10,602
Aug 22, 20252.442.462.442.462.460.82%3,646
Aug 21, 20252.442.442.442.442.44-52
Aug 20, 20252.452.452.422.442.44-0.41%794