Dark

AWX
Avalon Holdings Corp.
stock NYSEAMERICAN

At Close

Jun 12, 2025

2.49USD+0.509%(+0.01)7,750

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-12	2.4483	2.4876	2.4369	2.4876	+0.509%	7,750	0.000%
2025-06-11	2.4850	2.5360	2.4750	2.4750	+0.610%	5,875	+0.509%
2025-06-10	2.5300	2.5300	2.4500	2.4600	-1.596%	2,251	+1.122%
2025-06-09	2.4100	2.5200	2.4100	2.4999	+2.037%	48,507	-0.492%
2025-06-06	2.4100	2.4600	2.4100	2.4500	0.000%	8,044	+1.535%
2025-06-05	2.4200	2.4599	2.4100	2.4500	+0.410%	43,098	+1.535%
2025-06-04	2.4500	2.4500	2.4400	2.4400	-0.813%	24,781	+1.951%
2025-06-03	2.4500	2.4600	2.4470	2.4600	+0.820%	12,852	+1.122%
2025-06-02	2.4500	2.4501	2.4200	2.4400	-0.408%	4,710	+1.951%
2025-05-30	2.4200	2.4597	2.4200	2.4500	+0.410%	3,455	+1.535%
2025-05-29	2.4347	2.4400	2.4058	2.4400	+0.960%	7,909	+1.951%
2025-05-28	2.4300	2.4500	2.4168	2.4168	+0.282%	901	+2.929%
2025-05-27	2.3700	2.4600	2.3700	2.4100	-1.833%	2,828	+3.220%
2025-05-23	2.4500	2.4550	2.4001	2.4550	-0.203%	3,423	+1.328%
2025-05-22	2.5100	2.5100	2.4600	2.4600	-0.405%	9,082	+1.122%
2025-05-21	2.4700	2.5400	2.4000	2.4700	+3.529%	8,120	+0.713%
2025-05-20	2.4050	2.4400	2.3500	2.3858	+1.196%	3,725	+4.267%
2025-05-19	2.3450	2.4131	2.3000	2.3576	-0.941%	8,386	+5.514%
2025-05-16	2.4000	2.4184	2.3800	2.3800	0.000%	8,005	+4.521%
2025-05-15	2.3900	2.4400	2.3705	2.3800	0.000%	15,958	+4.521%
2025-05-14	2.4903	2.4903	2.3800	2.3800	-1.470%	2,468	+4.521%
2025-05-13	2.4500	2.4624	2.3900	2.4155	+1.492%	7,996	+2.985%
2025-05-12	2.4100	2.4100	2.3600	2.3800	-1.653%	12,769	+4.521%
2025-05-09	2.4600	2.4600	2.4200	2.4200	-2.024%	2,063	+2.793%
2025-05-08	2.4100	2.6500	2.3100	2.4700	-9.331%	52,664	+0.713%
2025-05-07	2.7000	2.8300	2.6700	2.7242	-0.938%	10,057	-8.685%
2025-05-06	2.7000	2.8700	2.7000	2.7500	+2.041%	5,051	-9.542%
2025-05-05	2.6500	2.7650	2.6250	2.6950	+4.054%	10,366	-7.696%
2025-05-02	2.7500	2.8400	2.5700	2.5900	-3.789%	13,679	-3.954%
2025-05-01	2.8500	2.8500	2.6347	2.6920	-1.752%	4,978	-7.593%
2025-04-30	2.7800	2.8500	2.7200	2.7400	+4.381%	3,813	-9.212%
2025-04-29	2.6232	2.7500	2.5900	2.6250	+2.539%	9,088	-5.234%
2025-04-28	2.5600	2.5600	2.5600	2.5600	-1.538%	367	-2.828%
2025-04-25	2.6390	2.6400	2.5500	2.6000	-0.004%	1,127	-4.323%
2025-04-24	2.6423	2.6423	2.5113	2.6001	+0.779%	2,440	-4.327%
2025-04-23	2.5400	2.5921	2.5100	2.5800	-0.532%	22,292	-3.581%
2025-04-22	2.5550	2.5938	2.4800	2.5938	+3.339%	2,179	-4.094%
2025-04-21	2.6000	2.6300	2.5100	2.5100	-0.791%	4,382	-0.892%
2025-04-17	2.4950	2.6499	2.4900	2.5300	-0.394%	9,814	-1.676%
2025-04-16	2.5736	2.5950	2.5400	2.5400	-0.392%	2,245	-2.063%
2025-04-15	2.5200	2.6499	2.5100	2.5500	-1.163%	25,993	-2.447%
2025-04-14	2.6000	2.6400	2.4300	2.5800	+2.340%	12,617	-3.581%
2025-04-11	2.4000	2.6500	2.4000	2.5210	+0.840%	12,360	-1.325%
2025-04-10	2.5000	2.5000	2.5000	2.5000	0.000%	2,097	-0.496%
2025-04-09	2.5000	2.5000	2.4302	2.5000	+3.306%	9,489	-0.496%
2025-04-08	2.5322	2.6223	2.3750	2.4200	-3.968%	16,222	+2.793%
2025-04-07	2.6400	2.6900	2.5200	2.5200	-3.817%	10,950	-1.286%
2025-04-04	2.8500	2.8500	2.6196	2.6200	-4.727%	5,246	-5.053%
2025-04-03	2.8200	2.8999	2.7500	2.7500	-3.169%	5,777	-9.542%
2025-04-02	2.8100	2.8945	2.7850	2.8400	+3.273%	10,933	-12.408%
2025-04-01	2.8100	3.0200	2.4800	2.7500	-3.169%	70,771	-9.542%
2025-03-31	2.8400	2.9800	2.7800	2.8400	-3.072%	13,877	-12.408%
2025-03-28	2.9500	2.9500	2.9300	2.9300	-0.678%	621	-15.099%
2025-03-27	2.8200	2.9800	2.8200	2.9500	+1.204%	6,329	-15.675%
2025-03-26	2.8316	2.9150	2.8316	2.9149	+3.365%	2,997	-14.659%
2025-03-25	2.9190	3.0108	2.8200	2.8200	-3.754%	73,562	-11.787%
2025-03-24	3.1300	3.1486	2.8700	2.9300	-12.012%	22,876	-15.099%
2025-03-21	2.9600	3.3300	2.9600	3.3300	+11.000%	12,026	-25.297%
2025-03-20	2.9800	3.0000	2.9800	3.0000	-2.280%	783	-17.080%
2025-03-19	3.0300	3.1400	3.0000	3.0700	-0.647%	1,715	-18.971%
2025-03-18	3.0001	3.2500	2.9900	3.0900	-3.135%	16,101	-19.495%
2025-03-17	2.9600	3.2400	2.9400	3.1900	+4.248%	11,705	-22.019%
2025-03-14	3.0100	3.0600	3.0000	3.0600	+2.000%	6,821	-18.706%
2025-03-13	3.1000	3.2500	3.0000	3.0000	-3.537%	12,548	-17.080%
2025-03-12	3.0409	3.1100	3.0409	3.1100	0.000%	2,950	-20.013%
2025-03-10	3.0588	3.1100	3.0550	3.1100	0.000%	2,151	-20.013%
2025-03-07	3.0200	3.2200	3.0100	3.1100	-2.201%	7,701	-20.013%
2025-03-06	3.0600	3.1800	3.0000	3.1800	+6.000%	7,022	-21.774%
2025-03-05	3.2400	3.2400	3.0000	3.0000	-8.537%	38,272	-17.080%
2025-03-04	3.2300	3.4169	3.1800	3.2800	+1.548%	27,341	-24.159%
2025-03-03	3.3100	3.3700	3.2300	3.2300	-1.223%	1,287	-22.985%
2025-02-28	3.2127	3.2700	3.2000	3.2700	+1.238%	2,597	-23.927%
2025-02-27	3.2800	3.2800	3.2300	3.2300	-0.615%	743	-22.985%
2025-02-26	3.3300	3.3300	3.1888	3.2500	-2.402%	19,533	-23.458%
2025-02-25	3.3150	3.4100	3.2415	3.3300	-2.915%	4,147	-25.297%
2025-02-24	3.5600	3.6800	3.3500	3.4300	-3.554%	28,483	-27.475%
2025-02-21	3.4400	3.5564	3.3500	3.5564	+5.135%	5,120	-30.053%
2025-02-20	3.4100	3.4100	3.3122	3.3827	+0.676%	1,936	-26.461%
2025-02-19	3.3400	3.7174	3.3200	3.3600	-3.446%	28,807	-25.964%
2025-02-18	3.3500	3.4799	3.2400	3.4799	+4.502%	34,118	-28.515%
2025-02-14	3.2887	3.3500	3.2101	3.3300	-1.770%	13,514	-25.297%
2025-02-13	3.4200	3.5100	3.2800	3.3900	-2.023%	7,093	-26.619%
2025-02-12	3.3500	3.5000	3.1700	3.4600	+7.094%	30,543	-28.104%
2025-02-11	3.3200	3.3900	3.2308	3.2308	-3.269%	3,314	-23.004%
2025-02-10	3.4500	3.5000	3.2752	3.3400	-2.339%	11,156	-25.521%
2025-02-07	3.3622	3.5700	3.3000	3.4200	+1.786%	12,133	-27.263%
2025-02-06	3.4500	3.5100	3.3600	3.3600	0.000%	8,659	-25.964%
2025-02-05	3.1900	3.4899	3.1900	3.3600	-0.297%	2,733	-25.964%
2025-02-04	3.5400	3.5800	3.2800	3.3700	-4.199%	8,388	-26.184%
2025-02-03	3.6300	3.6300	3.4200	3.5177	-2.557%	8,590	-29.283%
2025-01-31	3.6100	3.6100	3.6100	3.6100	+0.417%	561	-31.091%
2025-01-30	3.5100	3.6100	3.5100	3.5950	+0.139%	3,075	-30.804%
2025-01-29	3.6000	3.6800	3.5600	3.5900	-1.374%	1,451	-30.708%
2025-01-28	3.3200	3.6400	3.3200	3.6400	+7.375%	5,004	-31.659%
2025-01-27	3.4050	3.4400	3.3500	3.3900	+1.194%	4,764	-26.619%
2025-01-24	3.5600	3.5600	3.3478	3.3500	-1.471%	2,816	-25.743%
2025-01-23	3.4500	3.4899	3.3476	3.4000	-1.449%	3,307	-26.835%
2025-01-22	3.1400	3.4800	3.1400	3.4500	-1.709%	6,295	-27.896%
2025-01-21	3.5500	3.6852	3.4401	3.5100	-0.284%	8,376	-29.128%
2025-01-17	3.3200	3.6300	3.3200	3.5200	-6.133%	27,989	-29.330%
2025-01-16	3.6800	3.8015	3.6300	3.7500	+5.634%	1,999	-33.664%
2025-01-15	3.7999	3.7999	3.5200	3.5500	-4.698%	13,810	-29.927%
2025-01-14	3.7100	3.7400	3.7000	3.7250	+0.475%	6,738	-33.219%
2025-01-13	3.7001	3.7580	3.7001	3.7074	-0.606%	3,961	-32.902%
2025-01-10	3.6200	3.7300	3.6200	3.7300	-0.666%	4,996	-33.308%
2025-01-08	3.9300	3.9433	3.5258	3.7550	-1.184%	31,703	-33.752%
2025-01-07	3.9300	3.9300	3.8000	3.8000	-1.738%	9,073	-34.537%
2025-01-06	3.5500	3.8672	3.5500	3.8672	+3.957%	12,391	-35.674%
2025-01-03	3.6100	3.9200	3.5400	3.7200	-0.535%	18,296	-33.129%
2025-01-02	3.9900	3.9900	3.7400	3.7400	-3.359%	35,460	-33.487%
2024-12-31	3.4600	3.9900	3.4600	3.8700	+11.367%	50,399	-35.721%
2024-12-30	3.4300	3.5140	3.3200	3.4750	+5.303%	15,004	-28.414%
2024-12-27	3.2738	3.7400	3.1699	3.3000	-1.493%	26,792	-24.618%
2024-12-26	3.3200	3.6000	3.1730	3.3500	+1.827%	43,075	-25.743%
2024-12-24	3.2500	3.2899	3.2000	3.2899	+3.782%	3,436	-24.387%
2024-12-23	3.1700	3.2342	3.1700	3.1700	-2.761%	3,380	-21.527%
2024-12-20	3.2000	3.2700	3.1621	3.2600	+1.875%	6,967	-23.693%
2024-12-19	3.1700	3.2400	3.1700	3.2000	+0.946%	3,063	-22.263%
2024-12-18	3.1947	3.2890	3.1700	3.1700	-0.314%	2,361	-21.527%
2024-12-17	3.2170	3.2650	3.1800	3.1800	-3.546%	9,935	-21.774%
2024-12-16	3.2101	3.3120	3.2100	3.2969	+2.707%	6,791	-24.547%
2024-12-13	3.2570	3.2917	3.2000	3.2100	-2.036%	2,796	-22.505%
2024-12-12	3.3200	3.3200	3.2500	3.2767	-0.365%	5,047	-24.082%
2024-12-11	3.2122	3.2887	3.2000	3.2887	+2.134%	5,619	-24.359%
2024-12-10	3.2500	3.2999	3.2000	3.2200	-0.923%	7,812	-22.745%
2024-12-09	3.2100	3.2600	3.2000	3.2500	+1.562%	2,913	-23.458%
2024-12-06	3.1714	3.2476	3.1714	3.2000	-2.439%	8,879	-22.263%
2024-12-05	3.2525	3.3200	3.2000	3.2800	0.000%	11,100	-24.159%
2024-12-04	3.2100	3.2900	3.2000	3.2800	+4.127%	6,668	-24.159%
2024-12-03	3.1900	3.3000	3.0820	3.1500	-0.316%	8,730	-21.029%
2024-12-02	3.2700	3.2999	3.1600	3.1600	-2.919%	34,011	-21.278%
2024-11-29	3.3200	3.3200	3.2000	3.2550	-0.459%	6,989	-23.576%
2024-11-27	3.2700	3.3778	3.1700	3.2700	0.000%	12,922	-23.927%
2024-11-26	3.1700	3.3500	3.1520	3.2700	+3.810%	9,792	-23.927%
2024-11-25	3.2500	3.2700	3.1301	3.1500	-1.034%	18,308	-21.029%
2024-11-22	3.3000	3.3503	3.1100	3.1829	-2.812%	7,712	-21.845%
2024-11-21	3.3000	3.3500	3.2200	3.2750	-0.734%	4,413	-24.043%
2024-11-20	3.2600	3.3500	3.1100	3.2992	+1.514%	37,709	-24.600%
2024-11-19	3.1700	3.2600	3.0800	3.2500	+2.201%	20,647	-23.458%
2024-11-18	3.3500	3.3500	3.1800	3.1800	-3.636%	4,264	-21.774%
2024-11-15	3.2600	3.3583	3.2000	3.3000	-0.901%	14,917	-24.618%
2024-11-14	3.2400	3.3300	3.2200	3.3300	+3.096%	7,197	-25.297%
2024-11-13	3.3000	3.3000	3.1600	3.2300	-1.824%	28,017	-22.985%
2024-11-12	3.2300	3.2900	3.0300	3.2900	+2.492%	34,735	-24.389%
2024-11-11	3.0300	3.2300	2.9300	3.2100	+23.462%	141,876	-22.505%
2024-11-08	2.6000	2.6000	2.6000	2.6000	+1.104%	9,902	-4.323%
2024-11-07	2.5716	2.5716	2.5716	2.5716	-5.107%	329	-3.266%
2024-11-06	2.7100	2.7100	2.7100	2.7100	+0.159%	1,468	-8.207%
2024-11-05	2.6900	2.7200	2.5986	2.7057	+3.667%	4,347	-8.061%
2024-11-04	2.6100	2.6100	2.6100	2.6100	0.000%	503	-4.690%
2024-11-01	2.6300	2.6300	2.6100	2.6100	0.000%	620	-4.690%
2024-10-31	2.6255	2.6728	2.6100	2.6100	-0.382%	1,417	-4.690%
2024-10-30	2.6800	2.6800	2.6200	2.6200	-1.001%	1,001	-5.053%
2024-10-29	2.6100	2.6465	2.6100	2.6465	-0.880%	499	-6.004%
2024-10-28	2.6700	2.6700	2.6700	2.6700	+0.755%	440	-6.831%
2024-10-24	2.6500	2.6500	2.6500	2.6500	-2.930%	726	-6.128%
2024-10-22	2.6200	2.7400	2.6100	2.7300	+2.056%	2,994	-8.879%
2024-10-21	2.7000	2.7300	2.6750	2.6750	-0.845%	4,307	-7.006%
2024-10-18	2.7050	2.7050	2.6700	2.6978	-1.540%	1,779	-7.792%
2024-10-16	2.7500	2.7500	2.7100	2.7400	+0.366%	2,554	-9.212%
2024-10-15	2.7200	2.7300	2.6200	2.7300	+1.487%	1,974	-8.879%
2024-10-14	2.6675	2.7300	2.6675	2.6900	+0.373%	4,127	-7.524%
2024-10-11	2.5900	2.6800	2.5791	2.6800	+4.688%	6,021	-7.179%
2024-10-10	2.5400	2.5600	2.5400	2.5600	-3.396%	551	-2.828%
2024-10-09	2.6500	2.6500	2.6500	2.6500	+0.379%	1	-6.128%
2024-10-07	2.6100	2.6520	2.6001	2.6400	+1.149%	16,472	-5.773%
2024-10-04	2.6037	2.6100	2.6037	2.6100	+2.353%	5,161	-4.690%
2024-10-03	2.6000	2.6000	2.5200	2.5500	+0.161%	1,224	-2.447%
2024-10-02	2.5459	2.5459	2.5459	2.5459	-0.161%	507	-2.290%
2024-10-01	2.5400	2.5500	2.5400	2.5500	0.000%	428	-2.447%
2024-09-30	2.5500	2.5500	2.5500	2.5500	+0.063%	796	-2.447%
2024-09-27	2.6000	2.6000	2.5484	2.5484	-1.981%	939	-2.386%
2024-09-26	2.4600	2.6200	2.4561	2.5999	+4.830%	6,490	-4.319%
2024-09-25	2.6100	2.6100	2.4801	2.4801	-4.977%	763	+0.302%
2024-09-24	2.6000	2.6100	2.5950	2.6100	+0.385%	1,406	-4.690%
2024-09-23	2.6000	2.6000	2.6000	2.6000	-1.141%	1,316	-4.323%
2024-09-20	2.4877	2.6300	2.4877	2.6300	+3.137%	8,340	-5.414%
2024-09-19	2.4200	2.5500	2.4105	2.5500	+5.372%	4,597	-2.447%
2024-09-18	2.4700	2.5499	2.3916	2.4200	-4.348%	3,877	+2.793%
2024-09-17	2.6000	2.6000	2.5300	2.5300	-0.079%	1,501	-1.676%
2024-09-16	2.5500	2.5600	2.4845	2.5320	+5.937%	8,883	-1.754%
2024-09-13	2.3800	2.3901	2.3800	2.3901	-2.045%	917	+4.079%
2024-09-12	2.5699	2.5699	2.4400	2.4400	0.000%	1,832	+1.951%
2024-09-11	2.4900	2.4950	2.3500	2.4400	-2.008%	12,429	+1.951%
2024-09-10	2.3500	2.5432	2.3500	2.4900	+2.049%	7,729	-0.096%
2024-09-09	2.5600	2.5600	2.3800	2.4400	-5.426%	8,597	+1.951%
2024-09-06	2.6000	2.6000	2.5101	2.5800	-0.769%	9,494	-3.581%
2024-09-05	2.6000	2.6000	2.5117	2.6000	+1.563%	905	-4.323%
2024-09-04	2.6100	2.6100	2.5600	2.5600	-1.916%	753	-2.828%
2024-09-03	2.5100	2.6500	2.5100	2.6100	+1.754%	12,205	-4.690%
2024-08-30	2.6500	2.6516	2.5411	2.5650	-0.581%	1,289	-3.018%
2024-08-29	2.5500	2.6900	2.5300	2.5800	+1.575%	6,998	-3.581%
2024-08-28	2.5340	2.6000	2.5100	2.5400	-0.595%	7,662	-2.063%
2024-08-27	2.5209	2.5552	2.5209	2.5552	+1.797%	480	-2.646%
2024-08-26	2.4200	2.6150	2.4200	2.5101	-1.565%	12,547	-0.896%
2024-08-23	2.4750	2.5500	2.4750	2.5500	+2.000%	2,930	-2.447%
2024-08-22	2.4632	2.5000	2.4600	2.5000	-1.186%	4,189	-0.496%
2024-08-21	2.5050	2.5999	2.4500	2.5300	+0.397%	13,121	-1.676%
2024-08-20	2.6000	2.6000	2.4800	2.5200	-1.946%	2,790	-1.286%
2024-08-19	2.5101	2.6300	2.4550	2.5700	+2.800%	68,530	-3.206%
2024-08-16	2.3800	2.6050	2.3340	2.5000	+3.950%	65,951	-0.496%
2024-08-15	2.3904	2.4700	2.3201	2.4050	+0.628%	5,154	+3.435%
2024-08-13	2.3500	2.4842	2.2800	2.3900	-2.449%	25,820	+4.084%
2024-08-12	2.5900	2.5900	2.3300	2.4500	+1.240%	31,969	+1.535%
2024-08-09	2.4800	2.5500	2.4200	2.4200	+5.677%	35,970	+2.793%
2024-08-08	2.2900	2.2900	2.2900	2.2900	+3.620%	4,990	+8.629%
2024-08-07	2.1200	2.2900	2.1157	2.2100	+0.236%	8,827	+12.561%
2024-08-06	2.2048	2.2048	2.2048	2.2048	-6.179%	1,624	+12.827%
2024-08-05	2.1101	2.3500	2.1101	2.3500	+3.070%	3,554	+5.855%
2024-08-02	2.1300	2.2800	2.1201	2.2800	-0.870%	1,751	+9.105%
2024-08-01	2.3100	2.3100	2.1600	2.3000	+6.481%	2,120	+8.157%
2024-07-31	2.1301	2.1700	2.1301	2.1600	-3.730%	2,730	+15.167%
2024-07-30	2.2437	2.2437	2.2437	2.2437	+5.323%	569	+10.870%
2024-07-29	2.1201	2.2000	2.1201	2.1303	-3.168%	662	+16.772%
2024-07-25	2.2411	2.2411	2.2000	2.2000	0.000%	3,036	+13.073%
2024-07-24	2.2600	2.3100	2.2000	2.2000	-0.005%	4,045	+13.073%
2024-07-23	2.2865	2.2865	2.2001	2.2001	+0.765%	516	+13.068%
2024-07-18	2.1834	2.1834	2.1834	2.1834	-1.649%	729	+13.932%
2024-07-17	2.2200	2.2386	2.1000	2.2200	-2.632%	15,524	+12.054%
2024-07-16	2.2369	2.3100	2.2369	2.2800	+6.542%	1,151	+9.105%
2024-07-15	2.1302	2.3100	2.1302	2.1400	-1.382%	3,481	+16.243%
2024-07-12	2.1500	2.1700	2.1450	2.1700	-1.587%	3,096	+14.636%
2024-07-10	2.1400	2.2600	2.1300	2.2050	+2.320%	4,125	+12.816%
2024-07-09	2.1600	2.1600	2.1350	2.1550	+0.937%	8,997	+15.434%
2024-07-08	2.2000	2.2000	2.1350	2.1350	+0.235%	4,983	+16.515%
2024-07-02	2.1101	2.3000	2.0673	2.1300	-3.620%	12,067	+16.789%
2024-07-01	2.3800	2.3800	2.2100	2.2100	+0.455%	8,863	+12.561%
2024-06-28	2.1100	2.2000	2.1100	2.2000	+3.774%	1,894	+13.073%
2024-06-27	2.1000	2.1200	2.1000	2.1200	-1.775%	485	+17.340%
2024-06-26	2.1583	2.1583	2.1583	2.1583	+1.807%	759	+15.257%
2024-06-25	2.2100	2.2100	2.1200	2.1200	+0.474%	1,284	+17.340%
2024-06-24	2.0820	2.2700	2.0820	2.1100	+1.442%	7,342	+17.896%
2024-06-21	2.2800	2.2800	2.0800	2.0800	-0.478%	8,677	+19.596%
2024-06-20	2.1800	2.1900	2.0800	2.0900	-5.856%	22,541	+19.024%
2024-06-18	2.3500	2.3500	2.2200	2.2200	-5.536%	2,968	+12.054%
2024-06-12	2.3350	2.3600	2.3350	2.3501	+3.987%	1,071	+5.851%
2024-06-10	2.3200	2.3450	2.2600	2.2600	-0.326%	3,396	+10.071%
2024-06-07	2.3800	2.5000	2.2401	2.2674	+0.773%	25,985	+9.712%
2024-06-06	2.2500	2.2500	2.2500	2.2500	+0.442%	393	+10.560%
2024-06-05	2.4000	2.4000	2.2401	2.2401	+0.901%	2,437	+11.049%
2024-06-03	2.2400	2.2400	2.2200	2.2201	-5.124%	3,883	+12.049%
2024-05-31	2.3400	2.3400	2.3400	2.3400	-1.266%	318	+6.308%
2024-05-30	2.3800	2.4500	2.3700	2.3700	0.000%	4,503	+4.962%
2024-05-29	2.4700	2.4700	2.3700	2.3700	+4.636%	5,129	+4.962%
2024-05-28	2.3000	2.3000	2.2650	2.2650	-4.021%	5,990	+9.828%
2024-05-24	2.4500	2.4700	2.3599	2.3599	-1.712%	10,651	+5.411%
2024-05-23	2.4000	2.4500	2.3327	2.4010	-0.373%	1,599	+3.607%
2024-05-22	2.3300	2.5000	2.3300	2.4100	+2.119%	2,064	+3.220%
2024-05-21	2.3949	2.3949	2.3471	2.3600	-1.667%	3,550	+5.407%
2024-05-20	2.2000	2.4500	2.2000	2.4000	0.000%	3,165	+3.650%
2024-05-17	2.3500	2.4000	2.3500	2.4000	+4.803%	4,636	+3.650%
2024-05-16	2.3300	2.3999	2.2900	2.2900	-3.171%	2,452	+8.629%
2024-05-15	2.3650	2.3650	2.3650	2.3650	+3.728%	378	+5.184%
2024-05-14	2.2800	2.2800	2.2800	2.2800	-1.990%	789	+9.105%
2024-05-13	2.3263	2.3263	2.3263	2.3263	+7.203%	1,114	+6.934%
2024-05-10	2.2300	2.2850	2.1700	2.1700	-6.466%	4,316	+14.636%
2024-05-09	2.1900	2.3200	2.1200	2.3200	+8.920%	5,284	+7.224%
2024-05-08	2.3200	2.3200	2.1201	2.1300	0.000%	1,255	+16.789%
2024-05-07	2.0500	2.2500	2.0500	2.1300	+4.926%	2,243	+16.789%
2024-05-06	2.2500	2.2500	2.0300	2.0300	-8.960%	1,821	+22.542%
2024-05-03	2.1732	2.2298	2.1732	2.2298	+4.196%	498	+11.562%
2024-05-02	2.1129	2.1408	2.1129	2.1400	+4.907%	1,156	+16.243%
2024-05-01	2.0001	2.1503	2.0001	2.0399	-6.427%	17,107	+21.947%
2024-04-30	2.1700	2.2000	2.1700	2.1800	+0.456%	4,683	+14.110%
2024-04-29	2.0600	2.1800	2.0600	2.1701	+0.468%	911	+14.631%
2024-04-26	2.1600	2.1600	2.1600	2.1600	-1.818%	1,262	+15.167%
2024-04-25	2.1716	2.2000	2.1700	2.2000	0.000%	1,507	+13.073%
2024-04-24	2.2000	2.2000	2.2000	2.2000	-2.655%	316	+13.073%
2024-04-23	2.2600	2.2600	2.2600	2.2600	+4.630%	287	+10.071%
2024-04-22	2.2800	2.3188	2.1600	2.1600	-4.213%	7,523	+15.167%
2024-04-19	2.2020	2.2550	2.2020	2.2550	+1.787%	704	+10.315%
2024-04-18	2.2100	2.2830	2.2100	2.2154	-3.666%	2,090	+12.287%
2024-04-17	2.2000	2.2997	2.2000	2.2997	+3.590%	527	+8.171%
2024-04-16	2.2000	2.2200	2.2000	2.2200	0.000%	669	+12.054%
2024-04-15	2.2100	2.3050	2.2100	2.2200	-2.198%	2,056	+12.054%
2024-04-12	2.2000	2.2699	2.2000	2.2699	+2.710%	785	+9.591%
2024-04-10	2.2875	2.2875	2.2100	2.2100	-3.070%	899	+12.561%
2024-04-09	2.2000	2.3500	2.2000	2.2800	-2.979%	2,807	+9.105%
2024-04-08	2.3500	2.3500	2.3500	2.3500	+1.732%	444	+5.855%
2024-04-05	2.2000	2.3800	2.2000	2.3100	-0.431%	1,159	+7.688%
2024-04-04	2.2000	2.4071	2.2000	2.3200	0.000%	3,568	+7.224%
2024-04-03	2.2650	2.3200	2.2200	2.3200	0.000%	4,160	+7.224%
2024-04-02	2.4000	2.4000	2.2300	2.3200	+0.651%	3,091	+7.224%
2024-04-01	2.2400	2.3050	2.2400	2.3050	+3.359%	1,454	+7.922%
2024-03-28	2.4000	2.4000	2.2300	2.2301	-0.040%	720	+11.547%
2024-03-27	2.2400	2.2454	2.2300	2.2310	-0.844%	1,473	+11.502%
2024-03-26	2.4000	2.4021	2.2100	2.2500	-6.250%	7,959	+10.560%
2024-03-25	2.4650	2.5400	2.3900	2.4000	-0.826%	8,035	+3.650%
2024-03-22	2.2500	2.4399	2.2500	2.4200	-3.968%	9,216	+2.793%
2024-03-21	2.4950	2.5800	2.3801	2.5200	+4.926%	8,103	-1.286%
2024-03-20	2.4399	2.4400	2.3550	2.4017	+6.742%	5,287	+3.577%
2024-03-19	2.2500	2.2500	2.2500	2.2500	-3.017%	748	+10.560%
2024-03-18	2.3595	2.4201	2.3200	2.3200	-3.329%	3,963	+7.224%
2024-03-15	2.2500	2.4000	2.2500	2.3999	-0.419%	7,131	+3.654%
2024-03-14	2.4200	2.4200	2.4100	2.4100	+3.879%	391	+3.220%
2024-03-13	2.3201	2.3700	2.3200	2.3200	+3.107%	1,913	+7.224%
2024-03-12	2.2501	2.2501	2.2501	2.2501	-7.021%	555	+10.555%
2024-03-11	2.2800	2.4200	2.2800	2.4200	+2.760%	4,996	+2.793%
2024-03-08	2.3500	2.3554	2.3000	2.3550	+0.213%	3,827	+5.631%
2024-03-07	2.2628	2.3500	2.2616	2.3500	-2.893%	842	+5.855%
2024-03-06	2.4100	2.4200	2.3799	2.4200	+1.732%	10,123	+2.793%
2024-03-05	2.3788	2.3788	2.3788	2.3788	+4.333%	379	+4.574%
2024-03-04	2.2800	2.2800	2.2800	2.2800	-0.870%	314	+9.105%
2024-03-01	2.2720	2.3000	2.2720	2.3000	-4.955%	805	+8.157%
2024-02-29	2.2700	2.4400	2.2700	2.4199	-0.824%	4,310	+2.798%
2024-02-28	2.2700	2.5100	2.2699	2.4400	+4.721%	5,758	+1.951%
2024-02-26	2.1900	2.3300	2.1900	2.3300	-0.847%	506	+6.764%
2024-02-23	2.3499	2.3499	2.3499	2.3499	+6.814%	463	+5.860%
2024-02-22	2.3128	2.3128	2.1900	2.2000	-4.352%	8,245	+13.073%
2024-02-21	2.3500	2.3500	2.3001	2.3001	-2.123%	397	+8.152%
2024-02-20	2.3000	2.3600	2.1800	2.3500	+2.174%	3,326	+5.855%
2024-02-16	2.1601	2.3000	2.1601	2.3000	-0.004%	1,476	+8.157%
2024-02-15	2.3000	2.3600	2.2501	2.3001	+6.981%	3,556	+8.152%
2024-02-14	2.2500	2.2500	2.1500	2.1500	-1.376%	217	+15.702%
2024-02-13	2.1800	2.1800	2.1800	2.1800	-3.111%	284	+14.110%
2024-02-12	2.2500	2.2500	2.2500	2.2500	0.000%	498	+10.560%
2024-02-09	2.1939	2.2500	2.1400	2.2500	+3.027%	4,604	+10.560%
2024-02-06	2.1839	2.1839	2.1839	2.1839	+0.179%	188	+13.906%
2024-02-01	2.1800	2.1800	2.1800	2.1800	0.000%	462	+14.110%
2024-01-31	2.1800	2.1800	2.1800	2.1800	-0.525%	261	+14.110%
2024-01-30	2.1915	2.1915	2.1915	2.1915	-3.031%	1,079	+13.511%
2024-01-29	2.1800	2.2600	2.1800	2.2600	+0.004%	608	+10.071%
2024-01-26	2.1600	2.2700	2.1600	2.2599	-3.830%	6,574	+10.076%
2024-01-25	2.3499	2.3499	2.3499	2.3499	+3.978%	345	+5.860%
2024-01-24	2.3800	2.3800	2.2600	2.2600	-0.441%	937	+10.071%
2024-01-23	2.2700	2.2700	2.2700	2.2700	+1.375%	357	+9.586%
2024-01-22	2.2392	2.2392	2.2392	2.2392	+3.667%	1,803	+11.093%
2024-01-19	2.2500	2.2500	2.1600	2.1600	-7.692%	5,074	+15.167%
2024-01-18	2.2600	2.3550	2.2600	2.3400	+3.540%	7,045	+6.308%
2024-01-16	2.1500	2.2923	2.1500	2.2600	+2.727%	885	+10.071%
2024-01-12	2.1700	2.2000	2.1700	2.2000	+4.265%	2,833	+13.073%
2024-01-11	2.2900	2.2903	2.1100	2.1100	-8.658%	889	+17.896%
2024-01-10	2.3050	2.3100	2.2827	2.3100	+0.435%	1,516	+7.688%
2024-01-09	2.3197	2.3250	2.3000	2.3000	-0.862%	1,591	+8.157%
2024-01-08	2.1898	2.3200	2.1200	2.3200	+0.870%	2,070	+7.224%
2024-01-05	2.2540	2.3800	2.2356	2.3000	-2.954%	2,245	+8.157%
2024-01-04	2.3100	2.3800	2.2450	2.3700	+1.721%	11,231	+4.962%
2024-01-03	2.3500	2.3800	2.2600	2.3299	-2.105%	12,700	+6.769%
2024-01-02	2.4400	2.4700	2.3800	2.3800	-0.418%	9,783	+4.521%
2023-12-29	2.3347	2.4200	2.3347	2.3900	+1.271%	14,604	+4.084%
2023-12-28	2.3300	2.3600	2.1500	2.3600	+10.049%	7,385	+5.407%
2023-12-27	2.1445	2.1445	2.1445	2.1445	-6.761%	469	+15.999%
2023-12-26	2.2250	2.3400	2.1900	2.3000	+0.921%	9,772	+8.157%
2023-12-22	2.2250	2.2842	2.2250	2.2790	+2.815%	10,178	+9.153%
2023-12-21	2.1300	2.2300	2.1300	2.2166	+3.314%	15,419	+12.226%
2023-12-20	2.1000	2.1455	2.0977	2.1455	+2.656%	1,781	+15.945%
2023-12-19	2.1700	2.1700	2.0900	2.0900	-0.476%	302	+19.024%
2023-12-18	2.3100	2.3100	2.1000	2.1000	-4.110%	1,420	+18.457%
2023-12-15	2.1800	2.1900	2.0800	2.1900	0.000%	1,299	+13.589%
2023-12-13	2.3100	2.3100	2.1900	2.1900	-2.667%	751	+13.589%
2023-12-12	2.2500	2.2790	2.1650	2.2500	+0.446%	11,886	+10.560%
2023-12-11	2.2200	2.2409	2.2200	2.2400	+6.166%	6,952	+11.054%
2023-12-07	2.0894	2.1099	2.0481	2.1099	+1.438%	1,947	+17.901%
2023-12-06	2.2000	2.2001	2.0400	2.0800	-5.459%	23,222	+19.596%
2023-12-05	2.1600	2.2001	2.1599	2.2001	+0.922%	6,972	+13.068%
2023-12-04	2.1550	2.2000	2.1100	2.1800	+3.318%	13,264	+14.110%
2023-11-30	2.0700	2.1700	2.0700	2.1100	+5.500%	7,476	+17.896%
2023-11-29	1.9750	2.1100	1.9600	2.0000	-4.762%	16,595	+24.380%
2023-11-28	2.0100	2.1000	1.9850	2.1000	+0.962%	3,938	+18.457%
2023-11-27	1.9000	2.0800	1.9000	2.0800	+4.000%	16,754	+19.596%
2023-11-22	2.0920	2.0920	1.9500	2.0000	-1.580%	6,244	+24.380%
2023-11-21	2.0500	2.0500	1.9900	2.0321	-0.873%	18,215	+22.415%
2023-11-20	1.9500	2.0500	1.9500	2.0500	+7.330%	2,897	+21.346%
2023-11-17	1.9100	1.9100	1.9100	1.9100	-4.552%	413	+30.241%
2023-11-16	2.0000	2.0011	1.9999	2.0011	+4.224%	1,707	+24.312%
2023-11-15	1.9200	1.9200	1.9200	1.9200	-4.000%	247	+29.563%
2023-11-14	2.0000	2.1000	2.0000	2.0000	0.000%	10,530	+24.380%
2023-11-13	2.0000	2.0000	2.0000	2.0000	-3.419%	173	+24.380%
2023-11-10	2.2000	2.2000	1.9700	2.0708	+3.540%	1,355	+20.127%
2023-11-09	2.1000	2.1000	2.0000	2.0000	0.000%	417	+24.380%

.dark-mode .t0gzkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0gzkq{ color: #333333; background-color: white; border: 2px solid #333333; }AWXAvalon Holdings Corp.stock NYSEAMERICAN

AWX
Avalon Holdings Corp.
stock NYSEAMERICAN