Avalon Holdings Corporation (AWX)
NYSEAMERICAN: AWX · Real-Time Price · USD
2.563
-0.006 (-0.25%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Avalon Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 19, 2025 | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | -1.01% | 1,428 |
Aug 18, 2025 | 2.46 | 2.50 | 2.46 | 2.48 | 2.48 | -1.00% | 1,523 |
Aug 15, 2025 | 2.50 | 2.54 | 2.46 | 2.50 | 2.50 | -1.57% | 3,894 |
Aug 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 70 |
Aug 13, 2025 | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | 0.79% | 645 |
Aug 12, 2025 | 2.50 | 2.53 | 2.50 | 2.52 | 2.52 | 0.36% | 851 |
Aug 11, 2025 | 2.62 | 2.62 | 2.51 | 2.51 | 2.51 | - | 28,335 |
Aug 8, 2025 | 2.52 | 2.52 | 2.51 | 2.51 | 2.51 | -2.67% | 2,742 |
Aug 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.23% | 1,489 |
Aug 6, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.54% | 374 |
Aug 5, 2025 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | - | 3,660 |
Aug 4, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | 0.78% | 3,946 |
Aug 1, 2025 | 2.57 | 2.65 | 2.57 | 2.58 | 2.58 | -0.39% | 3,399 |
Jul 31, 2025 | 2.62 | 2.64 | 2.59 | 2.59 | 2.59 | -1.15% | 2,235 |
Jul 30, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -1.13% | 2,641 |
Jul 29, 2025 | 2.65 | 2.65 | 2.62 | 2.65 | 2.65 | 0.26% | 2,191 |