Avalon Holdings Corporation Class A AWX
AMEX · United States · Industrial Services
$2.50-0.02 (-0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.50 | -0.79% | $2.55 | $2.55 | $2.44 | 14.70K |
| 2026-09-30 | $2.52 | -0.79% | $2.51 | $2.57 | $2.50 | 5.20K |
| 2026-09-29 | $2.54 | -0.78% | $2.56 | $2.56 | $2.50 | 2.20K |
| 2026-09-28 | $2.56 | -1.16% | $2.53 | $2.56 | $2.53 | 2.00K |
| 2026-09-25 | $2.59 | +1.57% | $2.58 | $2.61 | $2.56 | 2.70K |
| 2026-09-24 | $2.55 | -1.92% | $2.56 | $2.63 | $2.55 | 2.20K |
| 2026-09-23 | $2.60 | -0.76% | $2.62 | $2.65 | $2.60 | 2.10K |
| 2026-09-22 | $2.62 | +1.16% | $2.67 | $2.67 | $2.62 | 11.50K |
| 2026-09-21 | $2.59 | -1.89% | $2.66 | $2.66 | $2.57 | 3.20K |
| 2026-09-18 | $2.64 | +1.54% | $2.58 | $2.64 | $2.57 | 8.00K |
| 2026-09-17 | $2.60 | +0.78% | $2.57 | $2.67 | $2.57 | 11.70K |
| 2026-09-16 | $2.58 | -0.77% | $2.57 | $2.62 | $2.57 | 7.40K |
| 2026-09-15 | $2.60 | +0.39% | $2.60 | $2.63 | $2.60 | 1.60K |
| 2026-09-14 | $2.59 | -2.63% | $2.57 | $2.63 | $2.56 | 4.60K |
| 2026-09-11 | $2.66 | +0.38% | $2.59 | $2.66 | $2.59 | 2.50K |
| 2026-09-10 | $2.65 | +1.15% | $2.61 | $2.65 | $2.60 | 2.90K |
| 2026-09-09 | $2.62 | -2.24% | $2.61 | $2.65 | $2.61 | 2.30K |
| 2026-09-08 | $2.68 | +2.68% | $2.64 | $2.68 | $2.61 | 11.30K |
| 2026-09-04 | $2.61 | +0.38% | $2.60 | $2.72 | $2.59 | 20.20K |
| 2026-09-03 | $2.60 | -0.38% | $2.61 | $2.63 | $2.59 | 4.40K |
| 2026-09-02 | $2.61 | -1.88% | $2.66 | $2.70 | $2.59 | 21.80K |
| 2026-09-01 | $2.66 | +1.92% | $2.63 | $2.66 | $2.61 | 6.30K |
| 2026-08-31 | $2.61 | -2.25% | $2.55 | $2.69 | $2.55 | 27.30K |
| 2026-08-28 | $2.67 | -1.11% | $2.70 | $2.70 | $2.67 | 3.50K |
| 2026-08-27 | $2.70 | -0.74% | $2.67 | $2.72 | $2.67 | 2.50K |
| 2026-08-26 | $2.72 | +0.37% | $2.73 | $2.73 | $2.69 | 7.70K |
| 2026-08-25 | $2.71 | -2.17% | $2.75 | $2.75 | $2.69 | 5.00K |
| 2026-08-24 | $2.77 | +3.75% | $2.72 | $2.77 | $2.68 | 17.90K |
| 2026-08-21 | $2.67 | -0.37% | $2.71 | $2.72 | $2.67 | 5.60K |
| 2026-08-20 | $2.68 | -2.19% | $2.65 | $2.76 | $2.65 | 6.30K |
| 2026-08-19 | $2.74 | -0.36% | $2.70 | $2.74 | $2.64 | 16.90K |
| 2026-08-18 | $2.75 | -0.72% | $2.66 | $2.75 | $2.65 | 11.60K |
| 2026-08-17 | $2.77 | -0.36% | $2.76 | $2.80 | $2.64 | 20.90K |
| 2026-08-14 | $2.78 | -0.71% | $2.60 | $2.84 | $2.60 | 24.70K |
| 2026-08-13 | $2.80 | +1.82% | $2.75 | $2.80 | $2.68 | 40.40K |
| 2026-08-12 | $2.75 | -3.85% | $2.77 | $2.78 | $2.65 | 52.20K |
| 2026-08-11 | $2.86 | +2.14% | $2.69 | $2.86 | $2.67 | 99.80K |
| 2026-08-10 | $2.80 | +7.69% | $2.84 | $2.89 | $2.66 | 683.90K |
| 2026-08-07 | $2.60 | +1.56% | $2.55 | $2.60 | $2.53 | 1.53M |
| 2026-08-06 | $2.56 | +0.39% | $2.54 | $2.60 | $2.54 | 8.80K |
| 2026-08-05 | $2.55 | +1.19% | $2.47 | $2.60 | $2.47 | 6.90K |
| 2026-08-04 | $2.52 | -1.95% | $2.59 | $2.59 | $2.52 | 5.70K |
| 2026-08-03 | $2.57 | +0.39% | $2.56 | $2.57 | $2.53 | 5.00K |
| 2026-07-31 | $2.56 | +1.19% | $2.47 | $2.56 | $2.47 | 3.10K |
| 2026-07-30 | $2.53 | -0.39% | $2.51 | $2.58 | $2.47 | 8.70K |
| 2026-07-29 | $2.54 | -1.93% | $2.54 | $2.57 | $2.50 | 2.20K |
| 2026-07-28 | $2.59 | +1.17% | $2.51 | $2.59 | $2.51 | 3.40K |
| 2026-07-27 | $2.56 | -0.78% | $2.55 | $2.63 | $2.55 | 4.00K |
| 2026-07-24 | $2.58 | +1.18% | $2.51 | $2.58 | $2.51 | 8.50K |
| 2026-07-23 | $2.55 | +1.59% | $2.60 | $2.60 | $2.50 | 12.40K |
| 2026-07-22 | $2.51 | -0.79% | $2.56 | $2.56 | $2.51 | 1.80K |
| 2026-07-21 | $2.53 | 0.00% | $2.51 | $2.61 | $2.51 | 1.30K |
| 2026-07-20 | $2.53 | -1.94% | $2.63 | $2.63 | $2.52 | 6.00K |
| 2026-07-17 | $2.58 | -2.64% | $2.65 | $2.67 | $2.55 | 17.70K |
| 2026-07-16 | $2.65 | -0.75% | $2.57 | $2.65 | $2.57 | 2.50K |
| 2026-07-15 | $2.67 | +4.71% | $2.61 | $2.67 | $2.59 | 9.60K |
| 2026-07-14 | $2.55 | -1.16% | $2.56 | $2.65 | $2.55 | 4.60K |
| 2026-07-13 | $2.58 | -1.15% | $2.60 | $2.68 | $2.58 | 8.90K |
| 2026-07-10 | $2.61 | +0.77% | $2.55 | $2.62 | $2.54 | 3.90K |
| 2026-07-09 | $2.59 | 0.00% | $2.56 | $2.62 | $2.49 | 7.70K |
| 2026-07-08 | $2.59 | +1.17% | $2.57 | $2.59 | $2.51 | 9.00K |
| 2026-07-07 | $2.56 | +1.19% | $2.56 | $2.56 | $2.56 | 1.00K |
| 2026-07-06 | $2.53 | +0.40% | $2.54 | $2.56 | $2.53 | 1.40K |
| 2026-07-02 | $2.52 | 0.00% | $2.48 | $2.52 | $2.48 | 400 |
| 2026-07-01 | $2.52 | +1.20% | $2.46 | $2.52 | $2.46 | 1.50K |
| 2026-06-30 | $2.49 | +1.22% | $2.46 | $2.52 | $2.46 | 3.80K |
| 2026-06-29 | $2.46 | -0.81% | $2.46 | $2.46 | $2.46 | 600 |
| 2026-06-26 | $2.48 | 0.00% | $2.52 | $2.52 | $2.47 | 3.70K |
| 2026-06-25 | $2.48 | -0.40% | $2.48 | $2.48 | $2.48 | 2.30K |
| 2026-06-24 | $2.49 | -0.80% | $2.47 | $2.54 | $2.47 | 21.60K |
| 2026-06-23 | $2.51 | +0.80% | $2.46 | $2.51 | $2.46 | 1.20K |
| 2026-06-22 | $2.49 | +2.47% | $2.53 | $2.53 | $2.47 | 2.10K |
| 2026-06-18 | $2.43 | -2.80% | $2.47 | $2.51 | $2.43 | 15.60K |
| 2026-06-17 | $2.50 | +0.81% | $2.49 | $2.52 | $2.48 | 2.90K |
| 2026-06-16 | $2.48 | -1.59% | $2.48 | $2.54 | $2.48 | 3.10K |
| 2026-06-15 | $2.52 | +1.61% | $2.48 | $2.54 | $2.48 | 1.90K |
| 2026-06-12 | $2.48 | 0.00% | $2.55 | $2.61 | $2.48 | 1.20K |
| 2026-06-11 | $2.48 | -0.40% | $2.54 | $2.54 | $2.48 | 2.70K |
| 2026-06-10 | $2.49 | -1.97% | $2.54 | $2.54 | $2.48 | 5.90K |
| 2026-06-09 | $2.54 | +0.79% | $2.59 | $2.62 | $2.47 | 17.10K |
| 2026-06-08 | $2.52 | +2.44% | $2.46 | $2.53 | $2.46 | 1.60K |
| 2026-06-05 | $2.46 | -3.15% | $2.69 | $2.69 | $2.46 | 24.10K |
| 2026-06-04 | $2.54 | +0.40% | $2.64 | $2.64 | $2.53 | 2.50K |
| 2026-06-03 | $2.53 | -0.78% | $2.53 | $2.53 | $2.53 | 600 |
| 2026-06-02 | $2.55 | -1.92% | $2.54 | $2.58 | $2.54 | 4.30K |
| 2026-06-01 | $2.60 | +2.36% | $2.59 | $2.60 | $2.54 | 7.00K |
| 2026-05-29 | $2.54 | -1.17% | $2.54 | $2.56 | $2.54 | 2.90K |
| 2026-05-28 | $2.57 | -0.39% | $2.54 | $2.57 | $2.54 | 1.80K |
| 2026-05-27 | $2.58 | +1.57% | $2.56 | $2.58 | $2.53 | 2.80K |
| 2026-05-26 | $2.54 | -1.93% | $2.55 | $2.55 | $2.54 | 1.20K |