Skip to main content
Avalon Holdings Corporation (AWX)
NYSEAMERICAN: AWX · Real-Time Price · USD
2.530
-0.070 (-2.69%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Avalon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.572.582.532.58--0.77%2,150
Mar 6, 20262.552.602.552.602.602.77%2,607
Mar 5, 20262.532.542.532.532.53-1.17%1,575
Mar 4, 20262.542.592.532.562.560.39%2,632
Mar 3, 20262.582.582.552.552.55-1.16%2,017
Mar 2, 20262.552.602.552.582.58-0.77%1,624
Feb 27, 20262.602.622.602.602.60-1.14%1,062
Feb 26, 20262.662.682.602.632.630.38%5,007
Feb 25, 20262.762.762.612.622.620.38%1,629
Feb 24, 20262.692.692.592.612.610.77%1,337
Feb 23, 20262.582.702.582.592.591.17%8,177
Feb 20, 20262.502.562.502.562.561.59%810
Feb 19, 20262.582.582.522.522.52-2.33%7,357
Feb 18, 20262.552.582.552.582.58-5,787
Feb 17, 20262.562.592.522.582.58-1.90%2,080
Feb 13, 20262.632.632.632.632.63-1.87%423
Feb 12, 20262.682.682.672.682.681.52%4,219
Feb 11, 20262.732.732.622.642.640.76%1,256
Feb 10, 20262.642.682.622.622.62-0.76%1,108
Feb 9, 20262.692.692.582.642.64-0.75%2,949
Feb 6, 20262.712.742.662.662.66-2.92%3,741
Feb 5, 20262.722.742.672.742.74-1.08%3,008
Feb 4, 20262.782.782.692.772.772.37%2,840
Feb 3, 20262.762.792.712.712.71-1.60%8,810
Feb 2, 20262.722.772.722.752.751.10%12,138
Jan 30, 20262.722.752.722.722.72-1.27%2,292
Jan 29, 20262.712.772.702.762.75-0.90%1,554
Jan 28, 20262.742.782.702.782.782.96%2,246
Jan 27, 20262.732.732.702.702.70-901
Jan 26, 20262.842.842.702.702.700.37%4,099
Jan 23, 20262.722.802.692.692.69-2.54%19,158
Jan 22, 20262.722.772.712.762.76-0.36%8,120
Jan 21, 20262.792.792.622.772.77-0.22%3,724
Jan 20, 20262.612.792.612.782.780.95%10,069
Jan 16, 20262.622.762.622.752.753.19%10,886
Jan 15, 20262.632.712.632.672.671.33%8,582
Jan 14, 20262.582.652.582.632.63-1.13%2,887
Jan 13, 20262.672.802.642.662.660.38%10,591
Jan 12, 20262.702.742.652.652.65-0.90%1,896
Jan 9, 20262.632.782.632.672.671.29%4,669
Jan 8, 20262.662.672.632.642.64-2.22%10,301
Jan 7, 20262.712.782.612.702.700.63%13,383
Jan 6, 20262.712.752.682.682.68-1.36%4,282
Jan 5, 20262.762.832.652.722.72-2.16%26,878
Jan 2, 20262.682.792.652.782.783.35%12,294
Dec 31, 20252.552.702.492.692.696.53%26,429
Dec 30, 20252.472.582.472.532.531.81%33,225
Dec 29, 20252.482.502.482.482.48-0.40%1,798
Dec 26, 20252.502.502.482.492.490.40%2,797
Dec 24, 20252.512.512.482.482.48-2,157
Dec 23, 20252.582.642.472.482.48-5.34%98,511
Dec 22, 20252.662.662.622.622.62-1.50%1,466
Dec 19, 20252.582.662.572.662.662.70%11,963
Dec 18, 20252.602.622.592.592.59-1.60%4,934
Dec 17, 20252.612.652.612.632.63-0.68%3,410
Dec 16, 20252.572.662.572.652.65-1.49%4,269
Dec 15, 20252.662.692.552.692.69-0.26%5,611
Dec 12, 20252.702.702.652.702.70-1.21%2,411
Dec 11, 20252.732.732.682.732.73-0.73%5,167
Dec 10, 20252.742.752.682.752.750.36%12,869
Dec 9, 20252.702.762.702.742.741.11%5,190
Dec 8, 20252.782.802.692.712.71-0.73%10,658
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