Avalon Holdings Corporation (AWX) Historical Stock Data

2.76 ↑0.08 (2.99%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AWX is up 0.30% a day on average. There have been 16 days where Avalon Holdings Corporation closed green and 14 days where AWX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.70	2.76	↑$0.06 (2.22%)	2.68	2.78	10.59K
2025-12-03	2.76	2.68	↓$0.08 (-2.90%)	2.65	2.76	4.03K
2025-12-02	2.67	2.70	↑$0.03 (1.03%)	2.67	2.75	8.59K
2025-12-01	2.62	2.62	↑$0.00 (0.00%)	2.62	2.64	4.84K
2025-11-28	2.56	2.75	↑$0.19 (7.42%)	2.56	2.75	4.02K
2025-11-26	2.63	2.61	↓$0.02 (-0.57%)	2.58	2.65	16.85K
2025-11-25	2.69	2.67	↓$0.02 (-0.74%)	2.60	2.69	20.69K
2025-11-24	2.65	2.65	↑$0.00 (0.00%)	2.65	2.75	14.66K
2025-11-21	2.58	2.69	↑$0.11 (4.26%)	2.57	2.69	14.42K
2025-11-20	2.70	2.61	↓$0.09 (-3.33%)	2.59	2.79	55.32K
2025-11-19	2.82	2.75	↓$0.07 (-2.48%)	2.63	2.82	46.90K
2025-11-18	2.82	2.82	↑$0.00 (0.00%)	2.70	2.84	14.74K
2025-11-17	2.90	2.82	↓$0.08 (-2.76%)	2.80	2.93	16.07K
2025-11-14	2.83	2.98	↑$0.15 (5.30%)	2.80	2.99	53.52K
2025-11-13	2.91	2.83	↓$0.08 (-2.75%)	2.81	2.91	16.55K
2025-11-12	2.79	2.91	↑$0.12 (4.30%)	2.79	3.00	63.08K
2025-11-11	2.67	2.79	↑$0.12 (4.49%)	2.67	2.84	36.48K
2025-11-10	2.75	2.69	↓$0.06 (-2.18%)	2.67	2.79	45.89K
2025-11-07	2.64	2.53	↓$0.11 (-4.17%)	2.53	2.72	18.06K
2025-11-06	2.64	2.66	↑$0.01 (0.57%)	2.63	2.73	9.58K
2025-11-05	2.67	2.65	↓$0.02 (-0.74%)	2.65	2.75	33.02K
2025-11-04	2.71	2.64	↓$0.07 (-2.58%)	2.62	2.72	21.75K
2025-11-03	2.73	2.72	↓$0.01 (-0.38%)	2.64	2.79	45.21K
2025-10-31	2.69	2.74	↑$0.05 (1.86%)	2.66	2.82	40.16K
2025-10-30	2.69	2.78	↑$0.09 (3.35%)	2.64	2.83	63.81K
2025-10-29	2.66	2.70	↑$0.04 (1.50%)	2.60	2.74	37.38K
2025-10-28	2.62	2.65	↑$0.03 (1.15%)	2.62	2.69	37.33K
2025-10-27	2.63	2.65	↑$0.02 (0.76%)	2.61	2.71	45.22K
2025-10-24	2.77	2.70	↓$0.07 (-2.53%)	2.67	2.96	397.63K
2025-10-23	2.67	2.64	↓$0.03 (-1.12%)	2.62	2.74	20.08K