Dark

AWX
Avalon Holdings Corp.
stock NYSEAMERICAN

At Close

Aug 7, 2026

2.60USD+1.566%(+0.04)1,528,781

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.56)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

2.60USD+1.167%(+0.03)156

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.550000	2.6000	2.5300	2.6000	+1.566%	1,528,781	0.000%
2026-08-06	2.541100	2.6000	2.5400	2.5599	+0.388%	8,780	+1.566%
2026-08-05	2.470000	2.6000	2.4700	2.5500	+1.190%	6,941	+1.961%
2026-08-04	2.590000	2.5900	2.5200	2.5200	-1.754%	5,675	+3.175%
2026-08-03	2.555000	2.5700	2.5300	2.5650	+0.391%	4,972	+1.365%
2026-07-31	2.470000	2.5550	2.4700	2.5550	+0.984%	3,108	+1.761%
2026-07-30	2.510000	2.5754	2.4700	2.5301	-0.449%	8,724	+2.763%
2026-07-29	2.540000	2.5700	2.5000	2.5415	-1.869%	2,193	+2.302%
2026-07-28	2.510000	2.5900	2.5100	2.5899	+1.168%	3,396	+0.390%
2026-07-27	2.552000	2.6294	2.5500	2.5600	-0.771%	4,032	+1.563%
2026-07-24	2.510000	2.5800	2.5100	2.5799	+1.177%	8,546	+0.779%
2026-07-23	2.600900	2.6009	2.5000	2.5499	+1.586%	12,428	+1.965%
2026-07-22	2.555000	2.5550	2.5101	2.5101	-0.787%	1,837	+3.582%
2026-07-21	2.512600	2.6084	2.5126	2.5300	0.000%	1,258	+2.767%
2026-07-20	2.630000	2.6300	2.5200	2.5300	-2.120%	6,036	+2.767%
2026-07-17	2.650000	2.6700	2.5500	2.5848	-2.457%	17,731	+0.588%
2026-07-16	2.570000	2.6499	2.5700	2.6499	-0.753%	2,517	-1.883%
2026-07-15	2.605000	2.6700	2.5900	2.6700	+4.706%	9,562	-2.622%
2026-07-14	2.560000	2.6499	2.5500	2.5500	-1.163%	4,571	+1.961%
2026-07-13	2.595000	2.6800	2.5800	2.5800	-1.149%	8,920	+0.775%
2026-07-10	2.550000	2.6200	2.5448	2.6100	+0.796%	3,903	-0.383%
2026-07-09	2.564000	2.6199	2.4900	2.5894	-0.023%	7,704	+0.409%
2026-07-08	2.570000	2.5900	2.5060	2.5900	+1.172%	9,033	+0.386%
2026-07-07	2.560000	2.5600	2.5600	2.5600	+1.186%	976	+1.563%
2026-07-06	2.540000	2.5600	2.5300	2.5300	+0.397%	1,427	+2.767%
2026-07-02	2.480000	2.5200	2.4800	2.5200	0.000%	368	+3.175%
2026-07-01	2.460000	2.5200	2.4600	2.5200	+1.205%	1,345	+3.175%
2026-06-30	2.460000	2.5200	2.4600	2.4900	+1.220%	3,863	+4.418%
2026-06-29	2.460000	2.4600	2.4600	2.4600	-0.806%	617	+5.691%
2026-06-26	2.520000	2.5200	2.4700	2.4800	0.000%	3,733	+4.839%
2026-06-25	2.480000	2.4800	2.4800	2.4800	-0.402%	2,267	+4.839%
2026-06-24	2.470000	2.5400	2.4700	2.4900	-0.599%	21,596	+4.418%
2026-06-23	2.460000	2.5050	2.4600	2.5050	+0.602%	1,251	+3.792%
2026-06-22	2.530000	2.5300	2.4749	2.4900	+2.469%	2,139	+4.418%
2026-06-18	2.470000	2.5100	2.4300	2.4300	-2.800%	15,742	+6.996%
2026-06-17	2.490000	2.5200	2.4800	2.5000	+0.806%	2,944	+4.000%
2026-06-16	2.480000	2.5399	2.4800	2.4800	-1.392%	3,142	+4.839%
2026-06-15	2.480000	2.5399	2.4800	2.5150	+1.411%	1,898	+3.380%
2026-06-12	2.545000	2.6050	2.4800	2.4800	0.000%	1,256	+4.839%
2026-06-11	2.540000	2.5400	2.4800	2.4800	-0.402%	2,772	+4.839%
2026-06-10	2.540000	2.5400	2.4800	2.4900	-1.969%	5,860	+4.418%
2026-06-09	2.590000	2.6199	2.4700	2.5400	+0.794%	17,064	+2.362%
2026-06-08	2.460100	2.5300	2.4601	2.5200	+2.439%	2,024	+3.175%
2026-06-05	2.690000	2.6900	2.4600	2.4600	-3.150%	24,131	+5.691%
2026-06-04	2.640000	2.6400	2.5250	2.5400	+0.395%	2,481	+2.362%
2026-06-03	2.530000	2.5300	2.5300	2.5300	-0.784%	555	+2.767%
2026-06-02	2.540000	2.5750	2.5400	2.5500	-1.923%	4,271	+1.961%
2026-06-01	2.590000	2.6000	2.5400	2.6000	+2.362%	7,042	0.000%
2026-05-29	2.540200	2.5599	2.5400	2.5400	-1.167%	2,891	+2.362%
2026-05-28	2.540000	2.5700	2.5400	2.5700	-0.388%	1,795	+1.167%
2026-05-27	2.555000	2.5800	2.5300	2.5800	+1.575%	2,811	+0.775%
2026-05-26	2.550000	2.5500	2.5400	2.5400	-1.931%	1,187	+2.362%
2026-05-22	2.539700	2.5900	2.5300	2.5900	+1.172%	2,806	+0.386%
2026-05-21	2.530000	2.5600	2.5300	2.5600	+0.787%	1,134	+1.563%
2026-05-20	2.539900	2.5400	2.5300	2.5400	-0.392%	4,002	+2.362%
2026-05-19	2.540000	2.5700	2.5250	2.5500	-1.354%	5,496	+1.961%
2026-05-18	2.480000	2.7367	2.4800	2.5850	+2.988%	129,674	+0.580%
2026-05-15	2.505000	2.5400	2.5050	2.5100	-0.004%	1,569	+3.586%
2026-05-14	2.530000	2.5300	2.5000	2.5101	-0.787%	1,233	+3.582%
2026-05-13	2.530000	2.5300	2.5300	2.5300	+0.797%	1,034	+2.767%
2026-05-12	2.515000	2.5200	2.5050	2.5100	-0.397%	4,938	+3.586%
2026-05-11	2.530000	2.5500	2.5200	2.5200	-1.173%	11,888	+3.175%
2026-05-08	2.530000	2.5726	2.5101	2.5499	+0.787%	17,332	+1.965%
2026-05-07	2.530000	2.5300	2.5100	2.5300	0.000%	11,698	+2.767%
2026-05-06	2.525000	2.5500	2.5250	2.5300	-1.172%	2,188	+2.767%
2026-05-05	2.520000	2.5600	2.5100	2.5600	+2.400%	5,944	+1.563%
2026-05-04	2.460000	2.5200	2.4600	2.5000	+0.402%	3,106	+4.000%
2026-05-01	2.500000	2.5187	2.4500	2.4900	-1.775%	1,381	+4.418%
2026-04-30	2.530000	2.5800	2.5100	2.5350	+1.400%	8,464	+2.564%
2026-04-29	2.500000	2.5250	2.5000	2.5000	0.000%	1,038	+4.000%
2026-04-28	2.550000	2.5500	2.5000	2.5000	+0.402%	6,766	+4.000%
2026-04-27	2.480000	2.5250	2.4700	2.4900	0.000%	11,690	+4.418%
2026-04-24	2.480000	2.5150	2.4800	2.4900	+0.403%	3,283	+4.418%
2026-04-23	2.480000	2.4900	2.4800	2.4800	-0.800%	2,842	+4.839%
2026-04-22	2.500000	2.5396	2.4420	2.5000	-1.575%	9,443	+4.000%
2026-04-21	2.500000	2.5400	2.4800	2.5400	+1.600%	13,239	+2.362%
2026-04-20	2.510000	2.5300	2.4900	2.5000	-1.186%	8,023	+4.000%
2026-04-17	2.500000	2.5420	2.5000	2.5300	+0.397%	1,955	+2.767%
2026-04-16	2.500000	2.5200	2.5000	2.5200	-0.787%	567	+3.175%
2026-04-15	2.550000	2.5500	2.5175	2.5400	+1.600%	788	+2.362%
2026-04-14	2.590000	2.5900	2.4888	2.5000	-3.475%	15,214	+4.000%
2026-04-13	2.590000	2.6000	2.5900	2.5900	0.000%	1,688	+0.386%
2026-04-10	2.620000	2.6200	2.5900	2.5900	-0.385%	10,127	+0.386%
2026-04-09	2.590000	2.6500	2.5900	2.6000	0.000%	1,723	0.000%
2026-04-08	2.600000	2.6000	2.6000	2.6000	+0.386%	867	0.000%
2026-04-07	2.600000	2.6299	2.5900	2.5900	0.000%	5,046	+0.386%
2026-04-06	2.640000	2.6600	2.5900	2.5900	-0.385%	981	+0.386%
2026-04-02	2.590000	2.6200	2.5800	2.6000	+0.386%	2,345	0.000%
2026-04-01	2.590000	2.6000	2.5900	2.5900	0.000%	6,895	+0.386%
2026-03-31	2.590000	2.6049	2.5900	2.5900	-0.385%	7,116	+0.386%
2026-03-30	2.630000	2.6300	2.6000	2.6000	0.000%	2,446	0.000%
2026-03-27	2.590000	2.6000	2.5900	2.6000	+0.386%	3,227	0.000%
2026-03-26	2.590000	2.6200	2.5900	2.5900	-0.385%	10,076	+0.386%
2026-03-25	2.590000	2.6000	2.5900	2.6000	+0.386%	1,519	0.000%
2026-03-24	2.600000	2.6000	2.5800	2.5900	0.000%	4,796	+0.386%
2026-03-23	2.580000	2.6300	2.5800	2.5900	+0.388%	2,837	+0.386%
2026-03-20	2.610000	2.6250	2.5800	2.5800	-1.149%	18,966	+0.775%
2026-03-19	2.620000	2.6200	2.6100	2.6100	0.000%	5,439	-0.383%
2026-03-18	2.610000	2.6600	2.6100	2.6100	0.000%	8,742	-0.383%
2026-03-17	2.560000	2.6300	2.5600	2.6100	+1.953%	4,713	-0.383%
2026-03-16	2.510000	2.5942	2.5100	2.5600	+0.392%	5,842	+1.563%
2026-03-13	2.600000	2.6000	2.5500	2.5500	0.000%	1,216	+1.961%
2026-03-12	2.560000	2.5600	2.5500	2.5500	-0.332%	1,158	+1.961%
2026-03-11	2.558500	2.5585	2.5585	2.5585	+0.333%	491	+1.622%
2026-03-10	2.540000	2.5500	2.5400	2.5500	-1.163%	1,201	+1.961%
2026-03-09	2.570000	2.5800	2.5300	2.5800	-0.769%	3,223	+0.775%
2026-03-06	2.550000	2.6000	2.5500	2.6000	+2.767%	2,657	0.000%
2026-03-05	2.530000	2.5400	2.5300	2.5300	-1.172%	1,575	+2.767%
2026-03-04	2.535000	2.5900	2.5301	2.5600	+0.392%	2,632	+1.563%
2026-03-03	2.580000	2.5800	2.5500	2.5500	-1.163%	2,017	+1.961%
2026-03-02	2.550000	2.6000	2.5500	2.5800	-0.769%	1,742	+0.775%
2026-02-27	2.600000	2.6194	2.6000	2.6000	-1.141%	1,068	0.000%
2026-02-26	2.660000	2.6800	2.6000	2.6300	+0.382%	5,049	-1.141%
2026-02-25	2.760000	2.7600	2.6100	2.6200	+0.383%	1,629	-0.763%
2026-02-24	2.690000	2.6900	2.5900	2.6100	+0.772%	1,408	-0.383%
2026-02-23	2.580000	2.7000	2.5800	2.5900	+1.172%	8,177	+0.386%
2026-02-20	2.500000	2.5600	2.5000	2.5600	+1.587%	860	+1.563%
2026-02-19	2.580000	2.5800	2.5200	2.5200	-2.326%	7,357	+3.175%
2026-02-18	2.550000	2.5800	2.5500	2.5800	0.000%	5,787	+0.775%
2026-02-17	2.560000	2.5900	2.5200	2.5800	-1.901%	2,105	+0.775%
2026-02-13	2.630000	2.6300	2.6300	2.6300	-1.866%	448	-1.141%
2026-02-12	2.680000	2.6800	2.6672	2.6800	+1.515%	4,319	-2.985%
2026-02-11	2.730000	2.7300	2.6200	2.6400	+0.763%	1,266	-1.515%
2026-02-10	2.640000	2.6800	2.6200	2.6200	-0.758%	1,108	-0.763%
2026-02-09	2.685000	2.6850	2.5800	2.6400	-0.752%	2,950	-1.515%
2026-02-06	2.705000	2.7400	2.6600	2.6600	-2.920%	3,791	-2.256%
2026-02-05	2.715000	2.7400	2.6701	2.7400	-1.083%	5,303	-5.109%
2026-02-04	2.780000	2.7800	2.6850	2.7700	+2.380%	2,840	-6.137%
2026-02-03	2.755551	2.7900	2.7056	2.7056	-1.615%	8,910	-3.903%
2026-02-02	2.720000	2.7700	2.7200	2.7500	+1.103%	12,138	-5.455%
2026-01-30	2.720000	2.7500	2.7200	2.7200	-1.252%	2,292	-4.412%
2026-01-29	2.710000	2.7700	2.7000	2.7545	-0.917%	1,554	-5.609%
2026-01-28	2.740000	2.7800	2.7000	2.7800	+2.963%	2,321	-6.475%
2026-01-27	2.727000	2.7270	2.7000	2.7000	0.000%	911	-3.704%
2026-01-26	2.840000	2.8400	2.7000	2.7000	+0.372%	4,134	-3.704%
2026-01-23	2.716500	2.7950	2.6900	2.6900	-2.536%	19,213	-3.346%
2026-01-22	2.720000	2.7700	2.7100	2.7600	-0.361%	8,120	-5.797%
2026-01-21	2.790000	2.7900	2.6200	2.7700	-0.216%	3,724	-6.137%
2026-01-20	2.610000	2.7900	2.6100	2.7760	+0.945%	10,069	-6.340%
2026-01-16	2.620000	2.7600	2.6200	2.7500	+3.189%	10,886	-5.455%
2026-01-15	2.630100	2.7100	2.6301	2.6650	+1.331%	8,582	-2.439%
2026-01-14	2.580000	2.6500	2.5800	2.6300	-1.128%	2,891	-1.141%
2026-01-13	2.670000	2.7999	2.6400	2.6600	+0.377%	10,592	-2.256%
2026-01-12	2.700000	2.7400	2.6500	2.6500	-0.898%	1,896	-1.887%
2026-01-09	2.630000	2.7800	2.6300	2.6740	+1.288%	4,672	-2.767%
2026-01-08	2.660000	2.6650	2.6301	2.6400	-2.222%	10,301	-1.515%
2026-01-07	2.710000	2.7800	2.6100	2.7000	+0.619%	13,383	-3.704%
2026-01-06	2.710000	2.7476	2.6834	2.6834	-1.346%	4,281	-3.108%
2026-01-05	2.760000	2.8250	2.6500	2.7200	-2.158%	26,878	-4.412%
2026-01-02	2.680000	2.7900	2.6500	2.7800	+3.346%	12,344	-6.475%
2025-12-31	2.550000	2.7000	2.4901	2.6900	+6.522%	26,429	-3.346%
2025-12-30	2.470100	2.5799	2.4700	2.5253	+1.827%	33,225	+2.958%
2025-12-29	2.480000	2.5000	2.4800	2.4800	-0.402%	1,848	+4.839%
2025-12-26	2.500000	2.5000	2.4800	2.4900	+0.403%	2,797	+4.418%
2025-12-24	2.508300	2.5100	2.4800	2.4800	0.000%	2,157	+4.839%
2025-12-23	2.580000	2.6399	2.4700	2.4800	-5.344%	98,511	+4.839%
2025-12-22	2.660000	2.6600	2.6200	2.6200	-1.504%	1,466	-0.763%
2025-12-19	2.580000	2.6600	2.5700	2.6600	+2.703%	11,974	-2.256%
2025-12-18	2.600000	2.6200	2.5900	2.5900	-1.596%	4,934	+0.386%
2025-12-17	2.610000	2.6500	2.6100	2.6320	-0.679%	3,410	-1.216%
2025-12-16	2.570000	2.6600	2.5700	2.6500	-1.487%	4,269	-1.887%
2025-12-15	2.660000	2.6900	2.5501	2.6900	-0.263%	5,611	-3.346%
2025-12-12	2.695000	2.6971	2.6500	2.6971	-1.205%	3,711	-3.600%
2025-12-11	2.730000	2.7300	2.6800	2.7300	-0.727%	5,167	-4.762%
2025-12-10	2.740000	2.7500	2.6800	2.7500	+0.365%	12,872	-5.455%
2025-12-09	2.700000	2.7590	2.7000	2.7400	+1.107%	5,190	-5.109%
2025-12-08	2.780000	2.8000	2.6900	2.7100	-0.733%	10,658	-4.059%
2025-12-05	2.700000	2.7500	2.7000	2.7300	-1.087%	7,625	-4.762%
2025-12-04	2.700000	2.7800	2.6800	2.7600	+2.985%	10,591	-5.797%
2025-12-03	2.760000	2.7600	2.6400	2.6800	-0.649%	4,037	-2.985%
2025-12-02	2.670000	2.7500	2.6700	2.6975	+2.958%	8,593	-3.614%
2025-12-01	2.620000	2.6500	2.6200	2.6200	-4.727%	4,843	-0.763%
2025-11-28	2.560000	2.7500	2.5600	2.7500	+5.364%	4,016	-5.455%
2025-11-26	2.625000	2.6900	2.5800	2.6100	-2.247%	18,818	-0.383%
2025-11-25	2.690000	2.6900	2.6000	2.6700	+0.755%	20,691	-2.622%
2025-11-24	2.650000	2.7500	2.6500	2.6500	-1.487%	17,515	-1.887%
2025-11-21	2.580000	2.7000	2.5700	2.6900	+3.065%	16,299	-3.346%
2025-11-20	2.700000	2.7850	2.5900	2.6100	-5.091%	56,587	-0.383%
2025-11-19	2.820000	2.8200	2.6300	2.7500	-2.482%	46,860	-5.455%
2025-11-18	2.820000	2.8400	2.7000	2.8200	0.000%	16,443	-7.801%
2025-11-17	2.900000	2.9300	2.8000	2.8200	-5.369%	16,069	-7.801%
2025-11-14	2.830000	2.9900	2.8000	2.9800	+5.300%	53,521	-12.752%
2025-11-13	2.910000	2.9100	2.8146	2.8300	-2.749%	16,447	-8.127%
2025-11-12	2.790000	3.0000	2.7900	2.9100	+4.301%	63,083	-10.653%
2025-11-11	2.670000	2.8400	2.6700	2.7900	+3.717%	36,376	-6.810%
2025-11-10	2.750000	2.7900	2.6656	2.6900	+6.324%	47,563	-3.346%
2025-11-07	2.640000	2.7200	2.5300	2.5300	-4.708%	99,221	+2.767%
2025-11-06	2.640000	2.7268	2.6300	2.6550	+0.189%	9,599	-2.072%
2025-11-05	2.669700	2.7800	2.6500	2.6500	+0.379%	34,016	-1.887%
2025-11-04	2.710000	2.7200	2.6236	2.6400	-2.941%	27,617	-1.515%
2025-11-03	2.730500	2.7900	2.6400	2.7200	-0.730%	45,672	-4.412%
2025-10-31	2.690000	2.8199	2.6600	2.7400	-1.439%	42,676	-5.109%
2025-10-30	2.690000	2.8300	2.6400	2.7800	+2.963%	65,698	-6.475%
2025-10-29	2.660000	2.7350	2.6000	2.7000	+1.887%	39,679	-3.704%
2025-10-28	2.620000	2.6900	2.6200	2.6500	0.000%	38,438	-1.887%
2025-10-27	2.630000	2.7100	2.6100	2.6500	-1.852%	45,608	-1.887%
2025-10-24	2.770000	2.9600	2.6600	2.7000	+2.273%	406,114	-3.704%
2025-10-23	2.670000	2.7400	2.6200	2.6400	+0.380%	187,461	-1.515%
2025-10-22	2.700000	2.7855	2.6300	2.6300	+1.154%	76,052	-1.141%
2025-10-21	2.650000	2.7550	2.6000	2.6000	-2.622%	66,099	0.000%
2025-10-20	2.730000	2.7800	2.6500	2.6700	-4.571%	82,616	-2.622%
2025-10-17	2.700000	2.8600	2.6500	2.7979	+1.447%	122,282	-7.073%
2025-10-16	3.020000	3.0999	2.7200	2.7580	-14.613%	266,944	-5.729%
2025-10-15	3.500000	3.5000	3.0000	3.2300	-36.040%	1,266,838	-19.505%
2025-10-14	2.780000	5.4300	2.7000	5.0500	+83.636%	13,871,026	-48.515%
2025-10-13	2.600000	2.7500	2.5700	2.7500	+4.563%	29,544	-5.455%
2025-10-10	2.630000	2.6600	2.5700	2.6300	0.000%	6,839	-1.141%
2025-10-09	2.600000	2.6300	2.5998	2.6300	+1.154%	3,015	-1.141%
2025-10-08	2.570000	2.6400	2.5700	2.6000	+1.455%	3,549	0.000%
2025-10-07	2.585000	2.5850	2.5627	2.5627	-0.249%	493	+1.455%
2025-10-06	2.530000	2.6000	2.5300	2.5691	-2.316%	3,154	+1.203%
2025-10-03	2.530000	2.6300	2.5300	2.6300	+1.154%	1,074	-1.141%
2025-10-02	2.500000	2.6000	2.5000	2.6000	+2.366%	11,848	0.000%
2025-10-01	2.550000	2.5600	2.5227	2.5399	-2.600%	2,115	+2.366%
2025-09-30	2.610000	2.6100	2.5850	2.6077	+0.843%	2,671	-0.295%
2025-09-29	2.540000	2.6100	2.5400	2.5859	-0.923%	12,275	+0.545%
2025-09-26	2.540000	2.6100	2.5400	2.6100	-0.609%	2,090	-0.383%
2025-09-25	2.626000	2.6260	2.6260	2.6260	+2.179%	175	-0.990%
2025-09-24	2.630000	2.6300	2.5700	2.5700	+0.391%	509	+1.167%
2025-09-23	2.560000	2.5600	2.5600	2.5600	-2.290%	1,031	+1.563%
2025-09-22	2.650000	2.6500	2.6200	2.6200	+0.383%	8,806	-0.763%
2025-09-19	2.500000	2.6100	2.4600	2.6100	+3.588%	3,433	-0.383%
2025-09-18	2.518500	2.5196	2.4942	2.5196	+2.423%	5,735	+3.191%
2025-09-17	2.500000	2.5000	2.4600	2.4600	-1.631%	3,272	+5.691%
2025-09-16	2.500800	2.5008	2.5008	2.5008	+0.839%	446	+3.967%
2025-09-15	2.470000	2.4999	2.4700	2.4800	+1.639%	4,534	+4.839%
2025-09-12	2.410000	2.4400	2.4100	2.4400	-1.215%	1,874	+6.557%
2025-09-11	2.400000	2.4793	2.4000	2.4700	-0.803%	1,301	+5.263%
2025-09-10	2.460000	2.4900	2.4200	2.4900	+1.220%	2,591	+4.418%
2025-09-09	2.440000	2.4600	2.4300	2.4600	+2.500%	1,304	+5.691%
2025-09-08	2.490000	2.4900	2.4000	2.4000	-2.439%	3,036	+8.333%
2025-09-05	2.440000	2.4600	2.4400	2.4600	-0.606%	414	+5.691%
2025-09-04	2.470000	2.4750	2.4400	2.4750	+1.434%	4,385	+5.051%
2025-09-03	2.450000	2.4900	2.4400	2.4400	-2.400%	5,375	+6.557%
2025-09-02	2.495000	2.5000	2.4510	2.5000	-1.147%	1,750	+4.000%
2025-08-29	2.512400	2.5300	2.5124	2.5290	-0.761%	749	+2.807%
2025-08-28	2.540000	2.6000	2.5300	2.5484	+2.758%	6,704	+2.025%
2025-08-27	2.480000	2.4800	2.4800	2.4800	-2.362%	577	+4.839%
2025-08-26	2.540000	2.5400	2.5400	2.5400	+0.503%	712	+2.362%
2025-08-25	2.495000	2.5400	2.4600	2.5273	+2.736%	10,602	+2.877%
2025-08-22	2.440000	2.4600	2.4400	2.4600	+0.820%	3,646	+5.691%
2025-08-20	2.450000	2.4500	2.4208	2.4400	-0.404%	794	+6.557%
2025-08-19	2.480000	2.4800	2.4499	2.4499	-1.014%	1,428	+6.127%
2025-08-18	2.460000	2.4947	2.4600	2.4750	-1.000%	1,523	+5.051%
2025-08-15	2.500000	2.5399	2.4600	2.5000	-1.571%	3,894	+4.000%
2025-08-13	2.533500	2.5399	2.5335	2.5399	+0.790%	645	+2.366%
2025-08-12	2.500000	2.5250	2.5000	2.5200	+0.378%	851	+3.175%
2025-08-11	2.620000	2.6201	2.5105	2.5105	-0.004%	28,335	+3.565%
2025-08-08	2.522200	2.5222	2.5106	2.5106	-2.690%	2,742	+3.561%
2025-08-07	2.575800	2.5820	2.5758	2.5800	-0.228%	1,489	+0.775%
2025-08-06	2.585900	2.5859	2.5859	2.5859	-0.542%	374	+0.545%
2025-08-05	2.615100	2.6151	2.5800	2.6000	0.000%	3,660	0.000%
2025-08-04	2.615000	2.6150	2.6000	2.6000	+0.775%	3,946	0.000%
2025-08-01	2.570000	2.6500	2.5700	2.5800	-0.386%	3,399	+0.775%
2025-07-31	2.620000	2.6419	2.5900	2.5900	-1.145%	2,235	+0.386%
2025-07-30	2.650000	2.6500	2.6172	2.6200	-1.132%	2,641	-0.763%
2025-07-29	2.650000	2.6500	2.6160	2.6500	+0.284%	2,191	-1.887%
2025-07-28	2.700000	2.7000	2.6200	2.6425	-0.283%	7,171	-1.608%
2025-07-25	2.620000	2.6568	2.5700	2.6500	0.000%	8,243	-1.887%
2025-07-24	2.600000	2.6500	2.5951	2.6500	+2.242%	6,169	-1.887%
2025-07-23	2.587800	2.6000	2.5600	2.5919	+2.853%	1,969	+0.313%
2025-07-22	2.600000	2.6000	2.5200	2.5200	-2.703%	4,899	+3.175%
2025-07-21	2.620000	2.6200	2.5400	2.5900	+2.372%	5,185	+0.386%
2025-07-18	2.470000	2.5300	2.4700	2.5300	+1.606%	5,080	+2.767%
2025-07-17	2.510000	2.5110	2.4900	2.4900	-0.737%	13,707	+4.418%
2025-07-16	2.509300	2.5100	2.5080	2.5085	+0.340%	1,642	+3.648%
2025-07-15	2.510000	2.5100	2.4800	2.5000	-0.398%	1,455	+4.000%
2025-07-14	2.520000	2.5200	2.5100	2.5100	0.000%	587	+3.586%
2025-07-11	2.505100	2.5100	2.5000	2.5100	+1.210%	1,353	+3.586%
2025-07-10	2.420000	2.4800	2.4200	2.4800	+1.224%	598	+4.839%
2025-07-09	2.422500	2.4600	2.4225	2.4500	0.000%	1,096	+6.122%
2025-07-08	2.435000	2.4500	2.4350	2.4500	+0.823%	1,338	+6.122%
2025-07-07	2.460000	2.4707	2.4100	2.4300	+0.830%	6,321	+6.996%
2025-07-03	2.450000	2.4500	2.4100	2.4100	-0.823%	1,800	+7.884%
2025-07-02	2.470000	2.4700	2.4300	2.4300	-0.410%	1,529	+6.996%
2025-07-01	2.470000	2.4800	2.4400	2.4400	-2.008%	11,129	+6.557%
2025-06-30	2.500000	2.5000	2.4708	2.4900	+2.037%	12,795	+4.418%
2025-06-27	2.440000	2.4500	2.3900	2.4403	-0.396%	19,641	+6.544%
2025-06-26	2.480000	2.4800	2.4400	2.4500	0.000%	8,134	+6.122%
2025-06-25	2.450000	2.4700	2.4095	2.4500	0.000%	14,907	+6.122%
2025-06-24	2.426000	2.4829	2.3600	2.4500	+0.410%	4,811	+6.122%
2025-06-23	2.434400	2.4928	2.4200	2.4400	0.000%	8,690	+6.557%
2025-06-20	2.430000	2.4400	2.4300	2.4400	+0.619%	1,587	+6.557%
2025-06-18	2.450000	2.4900	2.4029	2.4250	-0.206%	3,840	+7.216%
2025-06-17	2.430000	2.4800	2.3700	2.4300	+1.674%	2,375	+6.996%
2025-06-16	2.420000	2.4400	2.3683	2.3900	-1.240%	1,377	+8.787%
2025-06-13	2.589900	2.5900	2.0950	2.4200	-2.717%	165,063	+7.438%
2025-06-12	2.448300	2.4876	2.4369	2.4876	+0.509%	7,750	+4.518%
2025-06-11	2.485000	2.5360	2.4750	2.4750	+0.610%	5,875	+5.051%
2025-06-10	2.530000	2.5300	2.4500	2.4600	-1.596%	2,251	+5.691%
2025-06-09	2.410000	2.5200	2.4100	2.4999	+2.037%	48,507	+4.004%
2025-06-06	2.410000	2.4600	2.4100	2.4500	0.000%	8,044	+6.122%
2025-06-05	2.420000	2.4599	2.4100	2.4500	+0.410%	43,098	+6.122%
2025-06-04	2.450000	2.4500	2.4400	2.4400	-0.813%	24,781	+6.557%
2025-06-03	2.450000	2.4600	2.4470	2.4600	+0.820%	12,852	+5.691%
2025-06-02	2.450000	2.4501	2.4200	2.4400	-0.408%	4,710	+6.557%
2025-05-30	2.420000	2.4597	2.4200	2.4500	+0.410%	3,455	+6.122%
2025-05-29	2.434700	2.4400	2.4058	2.4400	+0.960%	7,909	+6.557%
2025-05-28	2.430000	2.4500	2.4168	2.4168	+0.282%	901	+7.580%
2025-05-27	2.370000	2.4600	2.3700	2.4100	-1.833%	2,828	+7.884%
2025-05-23	2.450000	2.4550	2.4001	2.4550	-0.203%	3,423	+5.906%
2025-05-22	2.510000	2.5100	2.4600	2.4600	-0.405%	9,082	+5.691%
2025-05-21	2.470000	2.5400	2.4000	2.4700	+3.529%	8,120	+5.263%
2025-05-20	2.405000	2.4400	2.3500	2.3858	+1.196%	3,725	+8.978%
2025-05-19	2.345000	2.4131	2.3000	2.3576	-0.941%	8,386	+10.282%
2025-05-16	2.400000	2.4184	2.3800	2.3800	0.000%	8,005	+9.244%
2025-05-15	2.390000	2.4400	2.3705	2.3800	0.000%	15,958	+9.244%
2025-05-14	2.490300	2.4903	2.3800	2.3800	-1.470%	2,468	+9.244%
2025-05-13	2.450000	2.4624	2.3900	2.4155	+1.492%	7,996	+7.638%
2025-05-12	2.410000	2.4100	2.3600	2.3800	-1.653%	12,769	+9.244%
2025-05-09	2.460000	2.4600	2.4200	2.4200	-2.024%	2,063	+7.438%
2025-05-08	2.410000	2.6500	2.3100	2.4700	-9.331%	52,664	+5.263%
2025-05-07	2.700000	2.8300	2.6700	2.7242	-0.938%	10,057	-4.559%
2025-05-06	2.700000	2.8700	2.7000	2.7500	+2.041%	5,051	-5.455%
2025-05-05	2.650000	2.7650	2.6250	2.6950	+4.054%	10,366	-3.525%
2025-05-02	2.750000	2.8400	2.5700	2.5900	-3.789%	13,679	+0.386%
2025-05-01	2.850000	2.8500	2.6347	2.6920	-1.752%	4,978	-3.418%
2025-04-30	2.780000	2.8500	2.7200	2.7400	+4.381%	3,813	-5.109%
2025-04-29	2.623200	2.7500	2.5900	2.6250	+2.539%	9,088	-0.952%
2025-04-28	2.560000	2.5600	2.5600	2.5600	-1.538%	367	+1.563%
2025-04-25	2.639000	2.6400	2.5500	2.6000	-0.004%	1,127	0.000%
2025-04-24	2.642300	2.6423	2.5113	2.6001	+0.779%	2,440	-0.004%
2025-04-23	2.540000	2.5921	2.5100	2.5800	-0.532%	22,292	+0.775%
2025-04-22	2.555000	2.5938	2.4800	2.5938	+3.339%	2,179	+0.239%
2025-04-21	2.600000	2.6300	2.5100	2.5100	-0.791%	4,382	+3.586%
2025-04-17	2.495000	2.6499	2.4900	2.5300	-0.394%	9,814	+2.767%
2025-04-16	2.573600	2.5950	2.5400	2.5400	-0.392%	2,245	+2.362%
2025-04-15	2.520000	2.6499	2.5100	2.5500	-1.163%	25,993	+1.961%
2025-04-14	2.600000	2.6400	2.4300	2.5800	+2.340%	12,617	+0.775%
2025-04-11	2.400000	2.6500	2.4000	2.5210	+0.840%	12,360	+3.134%
2025-04-10	2.500000	2.5000	2.5000	2.5000	0.000%	2,097	+4.000%
2025-04-09	2.500000	2.5000	2.4302	2.5000	+3.306%	9,489	+4.000%
2025-04-08	2.532200	2.6223	2.3750	2.4200	-3.968%	16,222	+7.438%
2025-04-07	2.640000	2.6900	2.5200	2.5200	-3.817%	10,950	+3.175%
2025-04-04	2.850000	2.8500	2.6196	2.6200	-4.727%	5,246	-0.763%
2025-04-03	2.820000	2.8999	2.7500	2.7500	-3.169%	5,777	-5.455%
2025-04-02	2.810000	2.8945	2.7850	2.8400	+3.273%	10,933	-8.451%
2025-04-01	2.810000	3.0200	2.4800	2.7500	-3.169%	70,771	-5.455%
2025-03-31	2.840000	2.9800	2.7800	2.8400	-3.072%	13,877	-8.451%
2025-03-28	2.950000	2.9500	2.9300	2.9300	-0.678%	621	-11.263%
2025-03-27	2.820000	2.9800	2.8200	2.9500	+1.204%	6,329	-11.864%
2025-03-26	2.831600	2.9150	2.8316	2.9149	+3.365%	2,997	-10.803%
2025-03-25	2.919000	3.0108	2.8200	2.8200	-3.754%	73,562	-7.801%
2025-03-24	3.130000	3.1486	2.8700	2.9300	-12.012%	22,876	-11.263%
2025-03-21	2.960000	3.3300	2.9600	3.3300	+11.000%	12,026	-21.922%
2025-03-20	2.980000	3.0000	2.9800	3.0000	-2.280%	783	-13.333%
2025-03-19	3.030000	3.1400	3.0000	3.0700	-0.647%	1,715	-15.309%
2025-03-18	3.000100	3.2500	2.9900	3.0900	-3.135%	16,101	-15.858%
2025-03-17	2.960000	3.2400	2.9400	3.1900	+4.248%	11,705	-18.495%
2025-03-14	3.010000	3.0600	3.0000	3.0600	+2.000%	6,821	-15.033%
2025-03-13	3.100000	3.2500	3.0000	3.0000	-3.537%	12,548	-13.333%
2025-03-12	3.040900	3.1100	3.0409	3.1100	0.000%	2,950	-16.399%
2025-03-10	3.058800	3.1100	3.0550	3.1100	0.000%	2,151	-16.399%
2025-03-07	3.020000	3.2200	3.0100	3.1100	-2.201%	7,701	-16.399%
2025-03-06	3.060000	3.1800	3.0000	3.1800	+6.000%	7,022	-18.239%
2025-03-05	3.240000	3.2400	3.0000	3.0000	-8.537%	38,272	-13.333%
2025-03-04	3.230000	3.4169	3.1800	3.2800	+1.548%	27,341	-20.732%
2025-03-03	3.310000	3.3700	3.2300	3.2300	-1.223%	1,287	-19.505%
2025-02-28	3.212700	3.2700	3.2000	3.2700	+1.238%	2,597	-20.489%
2025-02-27	3.280000	3.2800	3.2300	3.2300	-0.615%	743	-19.505%
2025-02-26	3.330000	3.3300	3.1888	3.2500	-2.402%	19,533	-20.000%
2025-02-25	3.315000	3.4100	3.2415	3.3300	-2.915%	4,147	-21.922%
2025-02-24	3.560000	3.6800	3.3500	3.4300	-3.554%	28,483	-24.198%
2025-02-21	3.440000	3.5564	3.3500	3.5564	+5.135%	5,120	-26.892%
2025-02-20	3.410000	3.4100	3.3122	3.3827	+0.676%	1,936	-23.138%
2025-02-19	3.340000	3.7174	3.3200	3.3600	-3.446%	28,807	-22.619%
2025-02-18	3.350000	3.4799	3.2400	3.4799	+4.502%	34,118	-25.285%
2025-02-14	3.288700	3.3500	3.2101	3.3300	-1.770%	13,514	-21.922%
2025-02-13	3.420000	3.5100	3.2800	3.3900	-2.023%	7,093	-23.304%
2025-02-12	3.350000	3.5000	3.1700	3.4600	+7.094%	30,543	-24.855%

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

AWX
Avalon Holdings Corp.
stock NYSEAMERICAN