Canada markets open in 6 hours 1 minute

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