Skip to main content
Avalon Holdings Corporation (AWX)
NYSEAMERICAN: AWX · Real-Time Price · USD
2.730
-0.030 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

Avalon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%13,871,026
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 20, 20252.452.452.422.442.44-0.41%794
Aug 19, 20252.482.482.452.452.45-1.01%1,428
Aug 18, 20252.462.502.462.482.48-1.00%1,523
Aug 15, 20252.502.542.462.502.50-1.57%3,894
Aug 13, 20252.532.542.532.542.540.79%645
Aug 12, 20252.502.532.502.522.520.36%851
Aug 11, 20252.622.622.512.512.51-28,335
Aug 8, 20252.522.522.512.512.51-2.67%2,742
Aug 7, 20252.582.582.582.582.58-0.23%1,489
Aug 6, 20252.592.592.592.592.59-0.54%374
Aug 5, 20252.622.622.582.602.60-3,660
Aug 4, 20252.622.622.602.602.600.78%3,946
Aug 1, 20252.572.652.572.582.58-0.39%3,399
Jul 31, 20252.622.642.592.592.59-1.15%2,235
Jul 30, 20252.652.652.622.622.62-1.13%2,641
Jul 29, 20252.652.652.622.652.650.26%2,191
Jul 28, 20252.702.702.622.642.64-0.26%7,171
Jul 25, 20252.622.662.572.652.65-8,243
Jul 24, 20252.602.652.602.652.652.24%6,169
Jul 23, 20252.592.602.562.592.592.86%1,969
Jul 22, 20252.602.602.522.522.52-2.70%4,899
Jul 21, 20252.622.622.542.592.592.37%5,185
Jul 18, 20252.472.532.472.532.531.61%5,080
Jul 17, 20252.512.512.492.492.49-0.76%13,707
Jul 16, 20252.512.512.512.512.510.36%1,642
Jul 15, 20252.512.512.482.502.50-0.40%1,455