NYSEAMERICAN : AWX

Avalon Holdings Corporation — Price history

Industrials · Waste Management · United States

Last price 2.5302 USD (Oct 30, 2026, 9:46 AM EDT) · Market cap 9.87M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Avalon Holdings Corporation (AWX) closed at 2.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	2.53	2.62	2.53	2.53	1,296	-2.32%
2026-10-30	2.515	2.6	2.515	2.59	618	+2.36%
2026-10-29	2.54	2.54	2.53	2.53	1,523	-2.68%
2026-10-28	2.63	2.63	2.5	2.6	964	-1.52%
2026-10-27	2.501	2.64	2.501	2.64	2,219	+5.60%
2026-10-26	2.59	2.59	2.5	2.5	1,709	-1.19%
2026-10-23	2.56	2.573	2.53	2.53	3,752	-2.69%
2026-10-22	2.6	2.64	2.57	2.6	3,482	+0.00%
2026-10-21	2.584	2.64	2.57	2.6	2,660	-0.38%
2026-10-20	2.64	2.65	2.55	2.61	4,035	-0.38%
2026-10-19	2.5	2.65	2.48	2.62	14,566	+4.80%
2026-10-16	2.48	2.5	2.48	2.5	2,002	+0.00%
2026-10-15	2.46	2.53	2.45	2.5	5,622	+0.00%
2026-10-14	2.57	2.57	2.47	2.5	2,822	+2.04%
2026-10-13	2.455	2.54	2.45	2.45	2,295	+0.00%
2026-10-12	2.6	2.6	2.45	2.45	5,984	-0.81%
2026-10-09	2.56	2.65	2.47	2.47	6,434	-4.26%
2026-10-08	2.65	2.65	2.48	2.58	14,866	+0.98%
2026-10-07	2.49	2.555	2.46	2.555	5,207	+2.20%
2026-10-06	2.45	2.54	2.45	2.5	8,576	+2.04%
2026-10-05	2.465	2.505	2.45	2.45	8,539	-1.21%
2026-10-02	2.51	2.55	2.46	2.48	5,572	-0.80%
2026-10-01	2.55	2.55	2.44	2.5	14,743	-0.79%
2026-09-30	2.505	2.565	2.5	2.52	5,137	-0.79%
2026-09-29	2.555	2.555	2.5	2.54	1,999	-0.78%
2026-09-28	2.525	2.56	2.525	2.56	1,998	-1.02%
2026-09-25	2.58	2.61	2.56	2.586	2,684	+1.42%
2026-09-24	2.56	2.626	2.55	2.55	2,171	-1.92%
2026-09-23	2.62	2.65	2.6	2.6	2,096	-0.77%
2026-09-22	2.67	2.67	2.62	2.62	11,502	+1.16%
2026-09-21	2.66	2.66	2.57	2.59	3,182	-1.89%
2026-09-18	2.58	2.64	2.57	2.64	8,030	+1.54%
2026-09-17	2.57	2.67	2.57	2.6	11,696	+0.78%
2026-09-16	2.57	2.62	2.57	2.58	7,315	-0.77%
2026-09-15	2.6	2.63	2.6	2.6	1,608	+0.39%
2026-09-14	2.57	2.625	2.56	2.59	4,592	-2.63%
2026-09-11	2.59	2.66	2.59	2.66	2,532	+0.38%
2026-09-10	2.61	2.65	2.6	2.65	2,909	+1.15%
2026-09-09	2.61	2.65	2.61	2.62	2,322	-2.24%
2026-09-08	2.64	2.68	2.61	2.68	11,271	+2.68%
2026-09-04	2.601	2.72	2.59	2.61	20,196	+0.57%
2026-09-03	2.61	2.63	2.59	2.595	4,400	-0.56%
2026-09-02	2.66	2.7	2.59	2.61	21,848	-1.88%
2026-09-01	2.63	2.66	2.61	2.66	6,199	+1.92%
2026-08-31	2.55	2.69	2.55	2.61	27,194	-2.25%
2026-08-28	2.7	2.7	2.67	2.67	3,501	-1.11%
2026-08-27	2.67	2.72	2.67	2.7	2,518	-0.74%
2026-08-26	2.73	2.73	2.69	2.72	7,256	+0.37%
2026-08-25	2.75	2.75	2.691	2.71	4,951	-2.17%
2026-08-24	2.72	2.77	2.68	2.77	17,866	+3.75%
2026-08-21	2.71	2.72	2.67	2.67	5,602	-0.37%
2026-08-20	2.65	2.76	2.65	2.68	6,251	-2.19%
2026-08-19	2.704	2.74	2.64	2.74	16,855	-0.36%
2026-08-18	2.66	2.75	2.65	2.75	11,561	-0.72%
2026-08-17	2.76	2.8	2.64	2.77	20,944	-0.36%
2026-08-14	2.6	2.835	2.6	2.78	24,735	-0.71%
2026-08-13	2.75	2.8	2.68	2.8	36,795	+1.82%
2026-08-12	2.77	2.78	2.65	2.75	44,900	-3.85%
2026-08-11	2.69	2.86	2.67	2.86	99,630	+2.14%
2026-08-10	2.84	2.893	2.655	2.8	668,441	+7.69%
2026-08-07	2.55	2.6	2.53	2.6	12,296	+1.57%
2026-08-06	2.541	2.6	2.54	2.56	8,779	+0.39%
2026-08-05	2.47	2.6	2.47	2.55	6,940	+1.19%
2026-08-04	2.59	2.59	2.52	2.52	5,675	-1.75%
2026-08-03	2.555	2.57	2.53	2.565	4,972	+0.39%
2026-07-31	2.47	2.555	2.47	2.555	2,997	+0.98%
2026-07-30	2.51	2.575	2.47	2.53	8,724	-0.45%
2026-07-29	2.54	2.57	2.5	2.542	1,836	-1.87%
2026-07-28	2.51	2.59	2.51	2.59	3,396	+1.17%
2026-07-27	2.552	2.629	2.55	2.56	3,753	-0.77%
2026-07-24	2.51	2.58	2.51	2.58	7,778	+1.18%
2026-07-23	2.601	2.601	2.5	2.55	12,428	+1.59%
2026-07-22	2.555	2.555	2.51	2.51	1,799	-0.79%
2026-07-21	2.513	2.608	2.513	2.53	1,258	+0.00%
2026-07-20	2.63	2.63	2.52	2.53	6,000	-2.12%
2026-07-17	2.65	2.67	2.55	2.585	17,731	-2.46%
2026-07-16	2.57	2.65	2.57	2.65	2,517	-0.75%
2026-07-15	2.605	2.67	2.59	2.67	9,561	+4.71%
2026-07-14	2.56	2.65	2.55	2.55	3,527	-1.16%
2026-07-13	2.595	2.68	2.58	2.58	8,920	-1.15%
2026-07-10	2.55	2.62	2.545	2.61	3,902	+0.80%
2026-07-09	2.564	2.62	2.49	2.589	7,704	-0.02%
2026-07-08	2.57	2.59	2.506	2.59	9,032	+1.17%
2026-07-07	2.56	2.56	2.56	2.56	976	+1.19%
2026-07-06	2.54	2.56	2.53	2.53	1,424	+0.40%
2026-07-02	2.48	2.52	2.48	2.52	368	+0.00%
2026-07-01	2.46	2.52	2.46	2.52	1,484	+1.20%
2026-06-30	2.46	2.52	2.46	2.49	3,788	+1.22%
2026-06-29	2.46	2.46	2.46	2.46	407	-0.81%
2026-06-26	2.52	2.52	2.47	2.48	3,722	+0.00%
2026-06-25	2.48	2.48	2.48	2.48	2,267	-0.40%
2026-06-24	2.47	2.54	2.47	2.49	21,595	-0.60%
2026-06-23	2.46	2.505	2.46	2.505	1,241	+0.60%
2026-06-22	2.53	2.53	2.475	2.49	2,128	+2.47%
2026-06-18	2.47	2.51	2.43	2.43	15,169	-2.80%
2026-06-17	2.49	2.52	2.48	2.5	2,944	+0.81%
2026-06-16	2.48	2.54	2.48	2.48	3,129	-1.39%
2026-06-15	2.48	2.54	2.48	2.515	1,898	+1.41%
2026-06-12	2.545	2.605	2.48	2.48	1,246	+0.00%
2026-06-11	2.54	2.54	2.48	2.48	2,746	-0.40%
2026-06-10	2.54	2.54	2.48	2.49	5,790	-1.97%
2026-06-09	2.59	2.62	2.47	2.54	17,064	+0.79%
2026-06-08	2.46	2.53	2.46	2.52	1,549	+2.44%
2026-06-05	2.69	2.69	2.46	2.46	24,131	-3.15%
2026-06-04	2.64	2.64	2.525	2.54	2,479	+0.40%
2026-06-03	2.53	2.53	2.53	2.53	548	-0.78%
2026-06-02	2.54	2.575	2.54	2.55	4,261	-1.92%
2026-06-01	2.59	2.6	2.54	2.6	7,028	+2.36%
2026-05-29	2.54	2.56	2.54	2.54	2,871	-1.17%
2026-05-28	2.54	2.57	2.54	2.57	1,790	-0.39%
2026-05-27	2.555	2.58	2.53	2.58	2,810	+1.57%
2026-05-26	2.55	2.55	2.54	2.54	1,182	-1.93%
2026-05-22	2.54	2.59	2.53	2.59	2,806	+1.17%
2026-05-21	2.53	2.56	2.53	2.56	1,040	+0.79%
2026-05-20	2.54	2.54	2.53	2.54	3,485	-0.39%
2026-05-19	2.54	2.57	2.525	2.55	5,486	-1.35%
2026-05-18	2.48	2.737	2.48	2.585	129,674	+2.99%
2026-05-15	2.505	2.54	2.505	2.51	1,569	+0.00%
2026-05-14	2.53	2.53	2.5	2.51	1,233	-0.79%
2026-05-13	2.53	2.53	2.53	2.53	1,034	+0.80%