UK markets closed

Avalon Holdings Corporation (AWX)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2298+0.0898 (+4.20%)
At close: 10:45AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.17322.22982.17322.22982.2298498
02 May 20242.11002.14002.11002.14002.14001,200
01 May 20242.00002.15002.00002.04002.040017,100
30 Apr 20242.17002.20002.17002.18002.18004,700
29 Apr 20242.06002.18002.06002.17002.1700900
26 Apr 20242.16002.16002.16002.16002.16001,300
25 Apr 20242.17002.20002.17002.20002.20001,500
24 Apr 20242.20002.20002.20002.20002.2000300
23 Apr 20242.26002.26002.26002.26002.2600300
22 Apr 20242.28002.32002.16002.16002.16007,500
19 Apr 20242.20002.26002.20002.26002.2600700
18 Apr 20242.21002.28002.21002.22002.22002,100
17 Apr 20242.20002.30002.20002.30002.3000500
16 Apr 20242.20002.22002.20002.22002.2200700
15 Apr 20242.21002.31002.21002.22002.22002,100
12 Apr 20242.20002.27002.20002.27002.2700800
11 Apr 20242.21002.21002.21002.21002.2100-
10 Apr 20242.29002.29002.21002.21002.2100900
09 Apr 20242.20002.35002.20002.28002.28002,800
08 Apr 20242.35002.35002.35002.35002.3500400
05 Apr 20242.20002.38002.20002.31002.31001,200
04 Apr 20242.20002.41002.20002.32002.32003,600
03 Apr 20242.27002.32002.22002.32002.32004,200
02 Apr 20242.40002.40002.23002.32002.32003,100
01 Apr 20242.24002.31002.24002.31002.31001,500
28 Mar 20242.40002.40002.23002.23002.2300700
27 Mar 20242.24002.25002.23002.23002.23001,500
26 Mar 20242.40002.40002.21002.25002.25008,000
25 Mar 20242.47002.54002.39002.40002.40008,000
22 Mar 20242.25002.44002.25002.42002.42009,200
21 Mar 20242.50002.58002.38002.52002.52008,100
20 Mar 20242.44002.44002.36002.40002.40005,300
19 Mar 20242.25002.25002.25002.25002.2500700
18 Mar 20242.36002.42002.32002.32002.32004,000
15 Mar 20242.25002.40002.25002.40002.40007,100
14 Mar 20242.42002.42002.41002.41002.4100400
13 Mar 20242.32002.37002.32002.32002.32001,900
12 Mar 20242.25002.25002.25002.25002.2500600
11 Mar 20242.28002.42002.28002.42002.42005,000
08 Mar 20242.35002.36002.30002.36002.36003,800
07 Mar 20242.26002.35002.26002.35002.3500800
06 Mar 20242.41002.42002.38002.42002.420010,100
05 Mar 20242.38002.38002.38002.38002.3800400
04 Mar 20242.28002.28002.28002.28002.2800300
01 Mar 20242.27002.30002.27002.30002.3000800
29 Feb 20242.27002.44002.27002.42002.42004,300
28 Feb 20242.27002.51002.27002.44002.44005,800
27 Feb 20242.33002.33002.33002.33002.3300300
26 Feb 20242.19002.33002.19002.33002.3300500
23 Feb 20242.35002.35002.35002.35002.3500500
22 Feb 20242.31002.31002.19002.20002.20008,200
21 Feb 20242.35002.35002.30002.30002.3000400
20 Feb 20242.30002.36002.18002.35002.35003,300
16 Feb 20242.16002.30002.16002.30002.30001,500
15 Feb 20242.30002.36002.25002.30002.30003,600
14 Feb 20242.25002.25002.15002.15002.1500200
13 Feb 20242.18002.18002.18002.18002.1800300
12 Feb 20242.25002.25002.25002.25002.2500500
09 Feb 20242.19002.25002.14002.25002.25004,600
08 Feb 20242.18002.18002.18002.18002.1800-
07 Feb 20242.18002.18002.18002.18002.1800-
06 Feb 20242.18002.18002.18002.18002.1800200
05 Feb 20242.18002.18002.18002.18002.1800-
02 Feb 20242.18002.18002.18002.18002.1800100
01 Feb 20242.18002.18002.18002.18002.1800500
31 Jan 20242.18002.18002.18002.18002.1800300
30 Jan 20242.19002.19002.19002.19002.19001,100
29 Jan 20242.18002.26002.18002.26002.2600600
26 Jan 20242.16002.27002.16002.26002.26006,600
25 Jan 20242.35002.35002.35002.35002.3500300
24 Jan 20242.38002.38002.26002.26002.2600900
23 Jan 20242.24002.24002.24002.24002.2400400
22 Jan 20242.24002.24002.24002.24002.24001,800
19 Jan 20242.25002.25002.16002.16002.16005,100
18 Jan 20242.26002.36002.26002.34002.34007,000
17 Jan 20242.26002.26002.26002.26002.2600-
16 Jan 20242.15002.29002.15002.26002.2600900
12 Jan 20242.17002.20002.17002.20002.20002,800
11 Jan 20242.29002.29002.11002.11002.1100900
10 Jan 20242.31002.31002.28002.31002.31001,500
09 Jan 20242.32002.33002.30002.30002.30001,600
08 Jan 20242.19002.32002.12002.32002.32002,100
05 Jan 20242.25002.38002.24002.30002.30002,200
04 Jan 20242.31002.38002.25002.37002.370011,200
03 Jan 20242.35002.38002.26002.33002.330012,700
02 Jan 20242.44002.47002.38002.38002.38009,800
29 Dec 20232.33002.42002.33002.39002.390014,600
28 Dec 20232.33002.36002.15002.36002.36007,400
27 Dec 20232.14002.14002.14002.14002.1400500
26 Dec 20232.23002.34002.19002.30002.30009,800
22 Dec 20232.23002.28002.23002.28002.280010,200
21 Dec 20232.13002.23002.13002.22002.220015,400
20 Dec 20232.10002.15002.10002.15002.15001,800
19 Dec 20232.17002.17002.09002.09002.0900300
18 Dec 20232.31002.31002.10002.10002.10001,400
15 Dec 20232.18002.19002.08002.19002.19001,300
14 Dec 20232.19002.19002.19002.19002.1900300
13 Dec 20232.31002.31002.19002.19002.1900800
12 Dec 20232.25002.28002.17002.25002.250011,900
11 Dec 20232.22002.24002.22002.24002.24007,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...