Dark

AWX
Avalon Holdings Corp.
stock NYSEAMERICAN

At Close

Apr 29, 2026 3:55:30 PM EDT

2.50USD0.000%(0.00)1,038

2.48Bid 2.91Ask 0.43Spread

Pre-market

0.00USD-100.000%(-2.50)0

After-hours

Apr 28, 2026 4:37:30 PM EDT

2.45USD0.000%(+2.45)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	2.500000	2.5000	2.5000	2.5000	0.000%	1,038	0.000%
2026-04-28	2.550000	2.5500	2.5000	2.5000	+0.402%	6,766	0.000%
2026-04-27	2.480000	2.5250	2.4700	2.4900	0.000%	11,690	+0.402%
2026-04-24	2.480000	2.5150	2.4800	2.4900	+0.403%	3,283	+0.402%
2026-04-23	2.480000	2.4900	2.4800	2.4800	-0.800%	2,842	+0.806%
2026-04-22	2.500000	2.5396	2.4420	2.5000	-1.575%	9,443	0.000%
2026-04-21	2.500000	2.5400	2.4800	2.5400	+1.600%	13,239	-1.575%
2026-04-20	2.510000	2.5300	2.4900	2.5000	-1.186%	8,023	0.000%
2026-04-17	2.500000	2.5420	2.5000	2.5300	+0.397%	1,955	-1.186%
2026-04-16	2.500000	2.5200	2.5000	2.5200	-0.787%	567	-0.794%
2026-04-15	2.550000	2.5500	2.5175	2.5400	+1.600%	788	-1.575%
2026-04-14	2.590000	2.5900	2.4888	2.5000	-3.475%	15,214	0.000%
2026-04-13	2.590000	2.6000	2.5900	2.5900	0.000%	1,688	-3.475%
2026-04-10	2.620000	2.6200	2.5900	2.5900	-0.385%	10,127	-3.475%
2026-04-09	2.590000	2.6500	2.5900	2.6000	0.000%	1,723	-3.846%
2026-04-08	2.600000	2.6000	2.6000	2.6000	+0.386%	867	-3.846%
2026-04-07	2.600000	2.6299	2.5900	2.5900	0.000%	5,046	-3.475%
2026-04-06	2.640000	2.6600	2.5900	2.5900	-0.385%	981	-3.475%
2026-04-02	2.590000	2.6200	2.5800	2.6000	+0.386%	2,345	-3.846%
2026-04-01	2.590000	2.6000	2.5900	2.5900	0.000%	6,895	-3.475%
2026-03-31	2.590000	2.6049	2.5900	2.5900	-0.385%	7,116	-3.475%
2026-03-30	2.630000	2.6300	2.6000	2.6000	0.000%	2,446	-3.846%
2026-03-27	2.590000	2.6000	2.5900	2.6000	+0.386%	3,227	-3.846%
2026-03-26	2.590000	2.6200	2.5900	2.5900	-0.385%	10,076	-3.475%
2026-03-25	2.590000	2.6000	2.5900	2.6000	+0.386%	1,519	-3.846%
2026-03-24	2.600000	2.6000	2.5800	2.5900	0.000%	4,796	-3.475%
2026-03-23	2.580000	2.6300	2.5800	2.5900	+0.388%	2,837	-3.475%
2026-03-20	2.610000	2.6250	2.5800	2.5800	-1.149%	18,966	-3.101%
2026-03-19	2.620000	2.6200	2.6100	2.6100	0.000%	5,439	-4.215%
2026-03-18	2.610000	2.6600	2.6100	2.6100	0.000%	8,742	-4.215%
2026-03-17	2.560000	2.6300	2.5600	2.6100	+1.953%	4,713	-4.215%
2026-03-16	2.510000	2.5942	2.5100	2.5600	+0.392%	5,842	-2.344%
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	-2.286%
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	-3.101%
2026-03-06	2.550000	2.6000	2.5500	2.6000	+2.767%	2,657	-3.846%
2026-03-05	2.530000	2.5400	2.5300	2.5300	-1.172%	1,575	-1.186%
2026-03-04	2.535000	2.5900	2.5301	2.5600	+0.392%	2,632	-2.344%
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	-3.101%
2026-02-27	2.600000	2.6194	2.6000	2.6000	-1.141%	1,068	-3.846%
2026-02-26	2.660000	2.6800	2.6000	2.6300	+0.382%	5,049	-4.943%
2026-02-25	2.760000	2.7600	2.6100	2.6200	+0.383%	1,629	-4.580%
2026-02-24	2.690000	2.6900	2.5900	2.6100	+0.772%	1,408	-4.215%
2026-02-23	2.580000	2.7000	2.5800	2.5900	+1.172%	8,177	-3.475%
2026-02-20	2.500000	2.5600	2.5000	2.5600	+1.587%	860	-2.344%
2026-02-19	2.580000	2.5800	2.5200	2.5200	-2.326%	7,357	-0.794%
2026-02-18	2.550000	2.5800	2.5500	2.5800	0.000%	5,787	-3.101%
2026-02-17	2.560000	2.5900	2.5200	2.5800	-1.901%	2,105	-3.101%
2026-02-13	2.630000	2.6300	2.6300	2.6300	-1.866%	448	-4.943%
2026-02-12	2.680000	2.6800	2.6672	2.6800	+1.515%	4,319	-6.716%
2026-02-11	2.730000	2.7300	2.6200	2.6400	+0.763%	1,266	-5.303%
2026-02-10	2.640000	2.6800	2.6200	2.6200	-0.758%	1,108	-4.580%
2026-02-09	2.685000	2.6850	2.5800	2.6400	-0.752%	2,950	-5.303%
2026-02-06	2.705000	2.7400	2.6600	2.6600	-2.920%	3,791	-6.015%
2026-02-05	2.715000	2.7400	2.6701	2.7400	-1.083%	5,303	-8.759%
2026-02-04	2.780000	2.7800	2.6850	2.7700	+2.380%	2,840	-9.747%
2026-02-03	2.755551	2.7900	2.7056	2.7056	-1.615%	8,910	-7.599%
2026-02-02	2.720000	2.7700	2.7200	2.7500	+1.103%	12,138	-9.091%
2026-01-30	2.720000	2.7500	2.7200	2.7200	-1.252%	2,292	-8.088%
2026-01-29	2.710000	2.7700	2.7000	2.7545	-0.917%	1,554	-9.239%
2026-01-28	2.740000	2.7800	2.7000	2.7800	+2.963%	2,321	-10.072%
2026-01-27	2.727000	2.7270	2.7000	2.7000	0.000%	911	-7.407%
2026-01-26	2.840000	2.8400	2.7000	2.7000	+0.372%	4,134	-7.407%
2026-01-23	2.716500	2.7950	2.6900	2.6900	-2.536%	19,213	-7.063%
2026-01-22	2.720000	2.7700	2.7100	2.7600	-0.361%	8,120	-9.420%
2026-01-21	2.790000	2.7900	2.6200	2.7700	-0.216%	3,724	-9.747%
2026-01-20	2.610000	2.7900	2.6100	2.7760	+0.945%	10,069	-9.942%
2026-01-16	2.620000	2.7600	2.6200	2.7500	+3.189%	10,886	-9.091%
2026-01-15	2.630100	2.7100	2.6301	2.6650	+1.331%	8,582	-6.191%
2026-01-14	2.580000	2.6500	2.5800	2.6300	-1.128%	2,891	-4.943%
2026-01-13	2.670000	2.7999	2.6400	2.6600	+0.377%	10,592	-6.015%
2026-01-12	2.700000	2.7400	2.6500	2.6500	-0.898%	1,896	-5.660%
2026-01-09	2.630000	2.7800	2.6300	2.6740	+1.288%	4,672	-6.507%
2026-01-08	2.660000	2.6650	2.6301	2.6400	-2.222%	10,301	-5.303%
2026-01-07	2.710000	2.7800	2.6100	2.7000	+0.619%	13,383	-7.407%
2026-01-06	2.710000	2.7476	2.6834	2.6834	-1.346%	4,281	-6.835%
2026-01-05	2.760000	2.8250	2.6500	2.7200	-2.158%	26,878	-8.088%
2026-01-02	2.680000	2.7900	2.6500	2.7800	+3.346%	12,344	-10.072%
2025-12-31	2.550000	2.7000	2.4901	2.6900	+6.522%	26,429	-7.063%
2025-12-30	2.470100	2.5799	2.4700	2.5253	+1.827%	33,225	-1.002%
2025-12-29	2.480000	2.5000	2.4800	2.4800	-0.402%	1,848	+0.806%
2025-12-26	2.500000	2.5000	2.4800	2.4900	+0.403%	2,797	+0.402%
2025-12-24	2.508300	2.5100	2.4800	2.4800	0.000%	2,157	+0.806%
2025-12-23	2.580000	2.6399	2.4700	2.4800	-5.344%	98,511	+0.806%
2025-12-22	2.660000	2.6600	2.6200	2.6200	-1.504%	1,466	-4.580%
2025-12-19	2.580000	2.6600	2.5700	2.6600	+2.703%	11,974	-6.015%
2025-12-18	2.600000	2.6200	2.5900	2.5900	-1.596%	4,934	-3.475%
2025-12-17	2.610000	2.6500	2.6100	2.6320	-0.679%	3,410	-5.015%
2025-12-16	2.570000	2.6600	2.5700	2.6500	-1.487%	4,269	-5.660%
2025-12-15	2.660000	2.6900	2.5501	2.6900	-0.263%	5,611	-7.063%
2025-12-12	2.695000	2.6971	2.6500	2.6971	-1.205%	3,711	-7.308%
2025-12-11	2.730000	2.7300	2.6800	2.7300	-0.727%	5,167	-8.425%
2025-12-10	2.740000	2.7500	2.6800	2.7500	+0.365%	12,872	-9.091%
2025-12-09	2.700000	2.7590	2.7000	2.7400	+1.107%	5,190	-8.759%
2025-12-08	2.780000	2.8000	2.6900	2.7100	-0.733%	10,658	-7.749%
2025-12-05	2.700000	2.7500	2.7000	2.7300	-1.087%	7,625	-8.425%
2025-12-04	2.700000	2.7800	2.6800	2.7600	+2.985%	10,591	-9.420%
2025-12-03	2.760000	2.7600	2.6400	2.6800	-0.649%	4,037	-6.716%
2025-12-02	2.670000	2.7500	2.6700	2.6975	+2.958%	8,593	-7.322%
2025-12-01	2.620000	2.6500	2.6200	2.6200	-4.727%	4,843	-4.580%
2025-11-28	2.560000	2.7500	2.5600	2.7500	+5.364%	4,016	-9.091%
2025-11-26	2.625000	2.6900	2.5800	2.6100	-2.247%	18,818	-4.215%
2025-11-25	2.690000	2.6900	2.6000	2.6700	+0.755%	20,691	-6.367%
2025-11-24	2.650000	2.7500	2.6500	2.6500	-1.487%	17,515	-5.660%
2025-11-21	2.580000	2.7000	2.5700	2.6900	+3.065%	16,299	-7.063%
2025-11-20	2.700000	2.7850	2.5900	2.6100	-5.091%	56,587	-4.215%
2025-11-19	2.820000	2.8200	2.6300	2.7500	-2.482%	46,860	-9.091%
2025-11-18	2.820000	2.8400	2.7000	2.8200	0.000%	16,443	-11.348%
2025-11-17	2.900000	2.9300	2.8000	2.8200	-5.369%	16,069	-11.348%
2025-11-14	2.830000	2.9900	2.8000	2.9800	+5.300%	53,521	-16.107%
2025-11-13	2.910000	2.9100	2.8146	2.8300	-2.749%	16,447	-11.661%
2025-11-12	2.790000	3.0000	2.7900	2.9100	+4.301%	63,083	-14.089%
2025-11-11	2.670000	2.8400	2.6700	2.7900	+3.717%	36,376	-10.394%
2025-11-10	2.750000	2.7900	2.6656	2.6900	+6.324%	47,563	-7.063%
2025-11-07	2.640000	2.7200	2.5300	2.5300	-4.708%	99,221	-1.186%
2025-11-06	2.640000	2.7268	2.6300	2.6550	+0.189%	9,599	-5.838%
2025-11-05	2.669700	2.7800	2.6500	2.6500	+0.379%	34,016	-5.660%
2025-11-04	2.710000	2.7200	2.6236	2.6400	-2.941%	27,617	-5.303%
2025-11-03	2.730500	2.7900	2.6400	2.7200	-0.730%	45,672	-8.088%
2025-10-31	2.690000	2.8199	2.6600	2.7400	-1.439%	42,676	-8.759%
2025-10-30	2.690000	2.8300	2.6400	2.7800	+2.963%	65,698	-10.072%
2025-10-29	2.660000	2.7350	2.6000	2.7000	+1.887%	39,679	-7.407%
2025-10-28	2.620000	2.6900	2.6200	2.6500	0.000%	38,438	-5.660%
2025-10-27	2.630000	2.7100	2.6100	2.6500	-1.852%	45,608	-5.660%
2025-10-24	2.770000	2.9600	2.6600	2.7000	+2.273%	406,114	-7.407%
2025-10-23	2.670000	2.7400	2.6200	2.6400	+0.380%	187,461	-5.303%
2025-10-22	2.700000	2.7855	2.6300	2.6300	+1.154%	76,052	-4.943%
2025-10-21	2.650000	2.7550	2.6000	2.6000	-2.622%	66,099	-3.846%
2025-10-20	2.730000	2.7800	2.6500	2.6700	-4.571%	82,616	-6.367%
2025-10-17	2.700000	2.8600	2.6500	2.7979	+1.447%	122,282	-10.647%
2025-10-16	3.020000	3.0999	2.7200	2.7580	-14.613%	266,944	-9.355%
2025-10-15	3.500000	3.5000	3.0000	3.2300	-36.040%	1,266,838	-22.601%
2025-10-14	2.780000	5.4300	2.7000	5.0500	+83.636%	13,871,026	-50.495%
2025-10-13	2.600000	2.7500	2.5700	2.7500	+4.563%	29,544	-9.091%
2025-10-10	2.630000	2.6600	2.5700	2.6300	0.000%	6,839	-4.943%
2025-10-09	2.600000	2.6300	2.5998	2.6300	+1.154%	3,015	-4.943%
2025-10-08	2.570000	2.6400	2.5700	2.6000	+1.455%	3,549	-3.846%
2025-10-07	2.585000	2.5850	2.5627	2.5627	-0.249%	493	-2.447%
2025-10-06	2.530000	2.6000	2.5300	2.5691	-2.316%	3,154	-2.690%
2025-10-03	2.530000	2.6300	2.5300	2.6300	+1.154%	1,074	-4.943%
2025-10-02	2.500000	2.6000	2.5000	2.6000	+2.366%	11,848	-3.846%
2025-10-01	2.550000	2.5600	2.5227	2.5399	-2.600%	2,115	-1.571%
2025-09-30	2.610000	2.6100	2.5850	2.6077	+0.843%	2,671	-4.130%
2025-09-29	2.540000	2.6100	2.5400	2.5859	-0.923%	12,275	-3.322%
2025-09-26	2.540000	2.6100	2.5400	2.6100	-0.609%	2,090	-4.215%
2025-09-25	2.626000	2.6260	2.6260	2.6260	+2.179%	175	-4.798%
2025-09-24	2.630000	2.6300	2.5700	2.5700	+0.391%	509	-2.724%
2025-09-23	2.560000	2.5600	2.5600	2.5600	-2.290%	1,031	-2.344%
2025-09-22	2.650000	2.6500	2.6200	2.6200	+0.383%	8,806	-4.580%
2025-09-19	2.500000	2.6100	2.4600	2.6100	+3.588%	3,433	-4.215%
2025-09-18	2.518500	2.5196	2.4942	2.5196	+2.423%	5,735	-0.778%
2025-09-17	2.500000	2.5000	2.4600	2.4600	-1.631%	3,272	+1.626%
2025-09-16	2.500800	2.5008	2.5008	2.5008	+0.839%	446	-0.032%
2025-09-15	2.470000	2.4999	2.4700	2.4800	+1.639%	4,534	+0.806%
2025-09-12	2.410000	2.4400	2.4100	2.4400	-1.215%	1,874	+2.459%
2025-09-11	2.400000	2.4793	2.4000	2.4700	-0.803%	1,301	+1.215%
2025-09-10	2.460000	2.4900	2.4200	2.4900	+1.220%	2,591	+0.402%
2025-09-09	2.440000	2.4600	2.4300	2.4600	+2.500%	1,304	+1.626%
2025-09-08	2.490000	2.4900	2.4000	2.4000	-2.439%	3,036	+4.167%
2025-09-05	2.440000	2.4600	2.4400	2.4600	-0.606%	414	+1.626%
2025-09-04	2.470000	2.4750	2.4400	2.4750	+1.434%	4,385	+1.010%
2025-09-03	2.450000	2.4900	2.4400	2.4400	-2.400%	5,375	+2.459%
2025-09-02	2.495000	2.5000	2.4510	2.5000	-1.147%	1,750	0.000%
2025-08-29	2.512400	2.5300	2.5124	2.5290	-0.761%	749	-1.147%
2025-08-28	2.540000	2.6000	2.5300	2.5484	+2.758%	6,704	-1.899%
2025-08-27	2.480000	2.4800	2.4800	2.4800	-2.362%	577	+0.806%
2025-08-26	2.540000	2.5400	2.5400	2.5400	+0.503%	712	-1.575%
2025-08-25	2.495000	2.5400	2.4600	2.5273	+2.736%	10,602	-1.080%
2025-08-22	2.440000	2.4600	2.4400	2.4600	+0.820%	3,646	+1.626%
2025-08-20	2.450000	2.4500	2.4208	2.4400	-0.404%	794	+2.459%
2025-08-19	2.480000	2.4800	2.4499	2.4499	-1.014%	1,428	+2.045%
2025-08-18	2.460000	2.4947	2.4600	2.4750	-1.000%	1,523	+1.010%
2025-08-15	2.500000	2.5399	2.4600	2.5000	-1.571%	3,894	0.000%
2025-08-13	2.533500	2.5399	2.5335	2.5399	+0.790%	645	-1.571%
2025-08-12	2.500000	2.5250	2.5000	2.5200	+0.378%	851	-0.794%
2025-08-11	2.620000	2.6201	2.5105	2.5105	-0.004%	28,335	-0.418%
2025-08-08	2.522200	2.5222	2.5106	2.5106	-2.690%	2,742	-0.422%
2025-08-07	2.575800	2.5820	2.5758	2.5800	-0.228%	1,489	-3.101%
2025-08-06	2.585900	2.5859	2.5859	2.5859	-0.542%	374	-3.322%
2025-08-05	2.615100	2.6151	2.5800	2.6000	0.000%	3,660	-3.846%
2025-08-04	2.615000	2.6150	2.6000	2.6000	+0.775%	3,946	-3.846%
2025-08-01	2.570000	2.6500	2.5700	2.5800	-0.386%	3,399	-3.101%
2025-07-31	2.620000	2.6419	2.5900	2.5900	-1.145%	2,235	-3.475%
2025-07-30	2.650000	2.6500	2.6172	2.6200	-1.132%	2,641	-4.580%
2025-07-29	2.650000	2.6500	2.6160	2.6500	+0.284%	2,191	-5.660%
2025-07-28	2.700000	2.7000	2.6200	2.6425	-0.283%	7,171	-5.393%
2025-07-25	2.620000	2.6568	2.5700	2.6500	0.000%	8,243	-5.660%
2025-07-24	2.600000	2.6500	2.5951	2.6500	+2.242%	6,169	-5.660%
2025-07-23	2.587800	2.6000	2.5600	2.5919	+2.853%	1,969	-3.546%
2025-07-22	2.600000	2.6000	2.5200	2.5200	-2.703%	4,899	-0.794%
2025-07-21	2.620000	2.6200	2.5400	2.5900	+2.372%	5,185	-3.475%
2025-07-18	2.470000	2.5300	2.4700	2.5300	+1.606%	5,080	-1.186%
2025-07-17	2.510000	2.5110	2.4900	2.4900	-0.737%	13,707	+0.402%
2025-07-16	2.509300	2.5100	2.5080	2.5085	+0.340%	1,642	-0.339%
2025-07-15	2.510000	2.5100	2.4800	2.5000	-0.398%	1,455	0.000%
2025-07-14	2.520000	2.5200	2.5100	2.5100	0.000%	587	-0.398%
2025-07-11	2.505100	2.5100	2.5000	2.5100	+1.210%	1,353	-0.398%
2025-07-10	2.420000	2.4800	2.4200	2.4800	+1.224%	598	+0.806%
2025-07-09	2.422500	2.4600	2.4225	2.4500	0.000%	1,096	+2.041%
2025-07-08	2.435000	2.4500	2.4350	2.4500	+0.823%	1,338	+2.041%
2025-07-07	2.460000	2.4707	2.4100	2.4300	+0.830%	6,321	+2.881%
2025-07-03	2.450000	2.4500	2.4100	2.4100	-0.823%	1,800	+3.734%
2025-07-02	2.470000	2.4700	2.4300	2.4300	-0.410%	1,529	+2.881%
2025-07-01	2.470000	2.4800	2.4400	2.4400	-2.008%	11,129	+2.459%
2025-06-30	2.500000	2.5000	2.4708	2.4900	+2.037%	12,795	+0.402%
2025-06-27	2.440000	2.4500	2.3900	2.4403	-0.396%	19,641	+2.446%
2025-06-26	2.480000	2.4800	2.4400	2.4500	0.000%	8,134	+2.041%
2025-06-25	2.450000	2.4700	2.4095	2.4500	0.000%	14,907	+2.041%
2025-06-24	2.426000	2.4829	2.3600	2.4500	+0.410%	4,811	+2.041%
2025-06-23	2.434400	2.4928	2.4200	2.4400	0.000%	8,690	+2.459%
2025-06-20	2.430000	2.4400	2.4300	2.4400	+0.619%	1,587	+2.459%
2025-06-18	2.450000	2.4900	2.4029	2.4250	-0.206%	3,840	+3.093%
2025-06-17	2.430000	2.4800	2.3700	2.4300	+1.674%	2,375	+2.881%
2025-06-16	2.420000	2.4400	2.3683	2.3900	-1.240%	1,377	+4.603%
2025-06-13	2.589900	2.5900	2.0950	2.4200	-2.717%	165,063	+3.306%
2025-06-12	2.448300	2.4876	2.4369	2.4876	+0.509%	7,750	+0.498%
2025-06-11	2.485000	2.5360	2.4750	2.4750	+0.610%	5,875	+1.010%
2025-06-10	2.530000	2.5300	2.4500	2.4600	-1.596%	2,251	+1.626%
2025-06-09	2.410000	2.5200	2.4100	2.4999	+2.037%	48,507	+0.004%
2025-06-06	2.410000	2.4600	2.4100	2.4500	0.000%	8,044	+2.041%
2025-06-05	2.420000	2.4599	2.4100	2.4500	+0.410%	43,098	+2.041%
2025-06-04	2.450000	2.4500	2.4400	2.4400	-0.813%	24,781	+2.459%
2025-06-03	2.450000	2.4600	2.4470	2.4600	+0.820%	12,852	+1.626%
2025-06-02	2.450000	2.4501	2.4200	2.4400	-0.408%	4,710	+2.459%
2025-05-30	2.420000	2.4597	2.4200	2.4500	+0.410%	3,455	+2.041%
2025-05-29	2.434700	2.4400	2.4058	2.4400	+0.960%	7,909	+2.459%
2025-05-28	2.430000	2.4500	2.4168	2.4168	+0.282%	901	+3.443%
2025-05-27	2.370000	2.4600	2.3700	2.4100	-1.833%	2,828	+3.734%
2025-05-23	2.450000	2.4550	2.4001	2.4550	-0.203%	3,423	+1.833%
2025-05-22	2.510000	2.5100	2.4600	2.4600	-0.405%	9,082	+1.626%
2025-05-21	2.470000	2.5400	2.4000	2.4700	+3.529%	8,120	+1.215%
2025-05-20	2.405000	2.4400	2.3500	2.3858	+1.196%	3,725	+4.787%
2025-05-19	2.345000	2.4131	2.3000	2.3576	-0.941%	8,386	+6.040%
2025-05-16	2.400000	2.4184	2.3800	2.3800	0.000%	8,005	+5.042%
2025-05-15	2.390000	2.4400	2.3705	2.3800	0.000%	15,958	+5.042%
2025-05-14	2.490300	2.4903	2.3800	2.3800	-1.470%	2,468	+5.042%
2025-05-13	2.450000	2.4624	2.3900	2.4155	+1.492%	7,996	+3.498%
2025-05-12	2.410000	2.4100	2.3600	2.3800	-1.653%	12,769	+5.042%
2025-05-09	2.460000	2.4600	2.4200	2.4200	-2.024%	2,063	+3.306%
2025-05-08	2.410000	2.6500	2.3100	2.4700	-9.331%	52,664	+1.215%
2025-05-07	2.700000	2.8300	2.6700	2.7242	-0.938%	10,057	-8.230%
2025-05-06	2.700000	2.8700	2.7000	2.7500	+2.041%	5,051	-9.091%
2025-05-05	2.650000	2.7650	2.6250	2.6950	+4.054%	10,366	-7.236%
2025-05-02	2.750000	2.8400	2.5700	2.5900	-3.789%	13,679	-3.475%
2025-05-01	2.850000	2.8500	2.6347	2.6920	-1.752%	4,978	-7.132%
2025-04-30	2.780000	2.8500	2.7200	2.7400	+4.381%	3,813	-8.759%
2025-04-29	2.623200	2.7500	2.5900	2.6250	+2.539%	9,088	-4.762%
2025-04-28	2.560000	2.5600	2.5600	2.5600	-1.538%	367	-2.344%
2025-04-25	2.639000	2.6400	2.5500	2.6000	-0.004%	1,127	-3.846%
2025-04-24	2.642300	2.6423	2.5113	2.6001	+0.779%	2,440	-3.850%
2025-04-23	2.540000	2.5921	2.5100	2.5800	-0.532%	22,292	-3.101%
2025-04-22	2.555000	2.5938	2.4800	2.5938	+3.339%	2,179	-3.616%
2025-04-21	2.600000	2.6300	2.5100	2.5100	-0.791%	4,382	-0.398%
2025-04-17	2.495000	2.6499	2.4900	2.5300	-0.394%	9,814	-1.186%
2025-04-16	2.573600	2.5950	2.5400	2.5400	-0.392%	2,245	-1.575%
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	-3.101%
2025-04-11	2.400000	2.6500	2.4000	2.5210	+0.840%	12,360	-0.833%
2025-04-10	2.500000	2.5000	2.5000	2.5000	0.000%	2,097	0.000%
2025-04-09	2.500000	2.5000	2.4302	2.5000	+3.306%	9,489	0.000%
2025-04-08	2.532200	2.6223	2.3750	2.4200	-3.968%	16,222	+3.306%
2025-04-07	2.640000	2.6900	2.5200	2.5200	-3.817%	10,950	-0.794%
2025-04-04	2.850000	2.8500	2.6196	2.6200	-4.727%	5,246	-4.580%
2025-04-03	2.820000	2.8999	2.7500	2.7500	-3.169%	5,777	-9.091%
2025-04-02	2.810000	2.8945	2.7850	2.8400	+3.273%	10,933	-11.972%
2025-04-01	2.810000	3.0200	2.4800	2.7500	-3.169%	70,771	-9.091%
2025-03-31	2.840000	2.9800	2.7800	2.8400	-3.072%	13,877	-11.972%
2025-03-28	2.950000	2.9500	2.9300	2.9300	-0.678%	621	-14.676%
2025-03-27	2.820000	2.9800	2.8200	2.9500	+1.204%	6,329	-15.254%
2025-03-26	2.831600	2.9150	2.8316	2.9149	+3.365%	2,997	-14.234%
2025-03-25	2.919000	3.0108	2.8200	2.8200	-3.754%	73,562	-11.348%
2025-03-24	3.130000	3.1486	2.8700	2.9300	-12.012%	22,876	-14.676%
2025-03-21	2.960000	3.3300	2.9600	3.3300	+11.000%	12,026	-24.925%
2025-03-20	2.980000	3.0000	2.9800	3.0000	-2.280%	783	-16.667%
2025-03-19	3.030000	3.1400	3.0000	3.0700	-0.647%	1,715	-18.567%
2025-03-18	3.000100	3.2500	2.9900	3.0900	-3.135%	16,101	-19.094%
2025-03-17	2.960000	3.2400	2.9400	3.1900	+4.248%	11,705	-21.630%
2025-03-14	3.010000	3.0600	3.0000	3.0600	+2.000%	6,821	-18.301%
2025-03-13	3.100000	3.2500	3.0000	3.0000	-3.537%	12,548	-16.667%
2025-03-12	3.040900	3.1100	3.0409	3.1100	0.000%	2,950	-19.614%
2025-03-10	3.058800	3.1100	3.0550	3.1100	0.000%	2,151	-19.614%
2025-03-07	3.020000	3.2200	3.0100	3.1100	-2.201%	7,701	-19.614%
2025-03-06	3.060000	3.1800	3.0000	3.1800	+6.000%	7,022	-21.384%
2025-03-05	3.240000	3.2400	3.0000	3.0000	-8.537%	38,272	-16.667%
2025-03-04	3.230000	3.4169	3.1800	3.2800	+1.548%	27,341	-23.780%
2025-03-03	3.310000	3.3700	3.2300	3.2300	-1.223%	1,287	-22.601%
2025-02-28	3.212700	3.2700	3.2000	3.2700	+1.238%	2,597	-23.547%
2025-02-27	3.280000	3.2800	3.2300	3.2300	-0.615%	743	-22.601%
2025-02-26	3.330000	3.3300	3.1888	3.2500	-2.402%	19,533	-23.077%
2025-02-25	3.315000	3.4100	3.2415	3.3300	-2.915%	4,147	-24.925%
2025-02-24	3.560000	3.6800	3.3500	3.4300	-3.554%	28,483	-27.114%
2025-02-21	3.440000	3.5564	3.3500	3.5564	+5.135%	5,120	-29.704%
2025-02-20	3.410000	3.4100	3.3122	3.3827	+0.676%	1,936	-26.095%
2025-02-19	3.340000	3.7174	3.3200	3.3600	-3.446%	28,807	-25.595%
2025-02-18	3.350000	3.4799	3.2400	3.4799	+4.502%	34,118	-28.159%
2025-02-14	3.288700	3.3500	3.2101	3.3300	-1.770%	13,514	-24.925%
2025-02-13	3.420000	3.5100	3.2800	3.3900	-2.023%	7,093	-26.254%
2025-02-12	3.350000	3.5000	3.1700	3.4600	+7.094%	30,543	-27.746%
2025-02-11	3.320000	3.3900	3.2308	3.2308	-3.269%	3,314	-22.620%
2025-02-10	3.450000	3.5000	3.2752	3.3400	-2.339%	11,156	-25.150%
2025-02-07	3.362200	3.5700	3.3000	3.4200	+1.786%	12,133	-26.901%
2025-02-06	3.450000	3.5100	3.3600	3.3600	0.000%	8,659	-25.595%
2025-02-05	3.190000	3.4899	3.1900	3.3600	-0.297%	2,733	-25.595%
2025-02-04	3.540000	3.5800	3.2800	3.3700	-4.199%	8,388	-25.816%
2025-02-03	3.630000	3.6300	3.4200	3.5177	-2.557%	8,590	-28.931%
2025-01-31	3.610000	3.6100	3.6100	3.6100	+0.417%	561	-30.748%
2025-01-30	3.510000	3.6100	3.5100	3.5950	+0.139%	3,075	-30.459%
2025-01-29	3.600000	3.6800	3.5600	3.5900	-1.374%	1,451	-30.362%
2025-01-28	3.320000	3.6400	3.3200	3.6400	+7.375%	5,004	-31.319%
2025-01-27	3.405000	3.4400	3.3500	3.3900	+1.194%	4,764	-26.254%
2025-01-24	3.560000	3.5600	3.3478	3.3500	-1.471%	2,816	-25.373%
2025-01-23	3.450000	3.4899	3.3476	3.4000	-1.449%	3,307	-26.471%
2025-01-22	3.140000	3.4800	3.1400	3.4500	-1.709%	6,295	-27.536%
2025-01-21	3.550000	3.6852	3.4401	3.5100	-0.284%	8,376	-28.775%
2025-01-17	3.320000	3.6300	3.3200	3.5200	-6.133%	27,989	-28.977%
2025-01-16	3.680000	3.8015	3.6300	3.7500	+5.634%	1,999	-33.333%
2025-01-15	3.799900	3.7999	3.5200	3.5500	-4.698%	13,810	-29.577%
2025-01-14	3.710000	3.7400	3.7000	3.7250	+0.475%	6,738	-32.886%
2025-01-13	3.700100	3.7580	3.7001	3.7074	-0.606%	3,961	-32.567%
2025-01-10	3.620000	3.7300	3.6200	3.7300	-0.666%	4,996	-32.976%
2025-01-08	3.930000	3.9433	3.5258	3.7550	-1.184%	31,703	-33.422%
2025-01-07	3.930000	3.9300	3.8000	3.8000	-1.738%	9,073	-34.211%
2025-01-06	3.550000	3.8672	3.5500	3.8672	+3.957%	12,391	-35.354%
2025-01-03	3.610000	3.9200	3.5400	3.7200	-0.535%	18,296	-32.796%
2025-01-02	3.990000	3.9900	3.7400	3.7400	-3.359%	35,460	-33.155%
2024-12-31	3.460000	3.9900	3.4600	3.8700	+11.367%	50,399	-35.401%
2024-12-30	3.430000	3.5140	3.3200	3.4750	+5.303%	15,004	-28.058%
2024-12-27	3.273800	3.7400	3.1699	3.3000	-1.493%	26,792	-24.242%
2024-12-26	3.320000	3.6000	3.1730	3.3500	+1.827%	43,075	-25.373%
2024-12-24	3.250000	3.2899	3.2000	3.2899	+3.782%	3,436	-24.010%
2024-12-23	3.170000	3.2342	3.1700	3.1700	-2.761%	3,380	-21.136%
2024-12-20	3.200000	3.2700	3.1621	3.2600	+1.875%	6,967	-23.313%
2024-12-19	3.170000	3.2400	3.1700	3.2000	+0.946%	3,063	-21.875%
2024-12-18	3.194700	3.2890	3.1700	3.1700	-0.314%	2,361	-21.136%
2024-12-17	3.217000	3.2650	3.1800	3.1800	-3.546%	9,935	-21.384%
2024-12-16	3.210100	3.3120	3.2100	3.2969	+2.707%	6,791	-24.171%
2024-12-13	3.257000	3.2917	3.2000	3.2100	-2.036%	2,796	-22.118%
2024-12-12	3.320000	3.3200	3.2500	3.2767	-0.365%	5,047	-23.704%
2024-12-11	3.212200	3.2887	3.2000	3.2887	+2.134%	5,619	-23.982%
2024-12-10	3.250000	3.2999	3.2000	3.2200	-0.923%	7,812	-22.360%
2024-12-09	3.210000	3.2600	3.2000	3.2500	+1.562%	2,913	-23.077%
2024-12-06	3.171400	3.2476	3.1714	3.2000	-2.439%	8,879	-21.875%
2024-12-05	3.252500	3.3200	3.2000	3.2800	0.000%	11,100	-23.780%
2024-12-04	3.210000	3.2900	3.2000	3.2800	+4.127%	6,668	-23.780%
2024-12-03	3.190000	3.3000	3.0820	3.1500	-0.316%	8,730	-20.635%
2024-12-02	3.270000	3.2999	3.1600	3.1600	-2.919%	34,011	-20.886%
2024-11-29	3.320000	3.3200	3.2000	3.2550	-0.459%	6,989	-23.195%
2024-11-27	3.270000	3.3778	3.1700	3.2700	0.000%	12,922	-23.547%
2024-11-26	3.170000	3.3500	3.1520	3.2700	+3.810%	9,792	-23.547%
2024-11-25	3.250000	3.2700	3.1301	3.1500	-1.034%	18,308	-20.635%
2024-11-22	3.300000	3.3503	3.1100	3.1829	-2.812%	7,712	-21.455%
2024-11-21	3.300000	3.3500	3.2200	3.2750	-0.734%	4,413	-23.664%
2024-11-20	3.260000	3.3500	3.1100	3.2992	+1.514%	37,709	-24.224%
2024-11-19	3.170000	3.2600	3.0800	3.2500	+2.201%	20,647	-23.077%
2024-11-18	3.350000	3.3500	3.1800	3.1800	-3.636%	4,264	-21.384%
2024-11-15	3.260000	3.3583	3.2000	3.3000	-0.901%	14,917	-24.242%
2024-11-14	3.240000	3.3300	3.2200	3.3300	+3.096%	7,197	-24.925%
2024-11-13	3.300000	3.3000	3.1600	3.2300	-1.824%	28,017	-22.601%
2024-11-12	3.230000	3.2900	3.0300	3.2900	+2.492%	34,735	-24.012%
2024-11-11	3.030000	3.2300	2.9300	3.2100	+23.462%	141,876	-22.118%
2024-11-08	2.600000	2.6000	2.6000	2.6000	+1.104%	9,902	-3.846%
2024-11-07	2.571600	2.5716	2.5716	2.5716	-5.107%	329	-2.784%
2024-11-06	2.710000	2.7100	2.7100	2.7100	+0.159%	1,468	-7.749%
2024-11-05	2.690000	2.7200	2.5986	2.7057	+3.667%	4,347	-7.602%
2024-11-04	2.610000	2.6100	2.6100	2.6100	0.000%	503	-4.215%
2024-11-01	2.630000	2.6300	2.6100	2.6100	0.000%	620	-4.215%
2024-10-31	2.625500	2.6728	2.6100	2.6100	-0.382%	1,417	-4.215%

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

AWX
Avalon Holdings Corp.
stock NYSEAMERICAN