AVALON HLDGS Historical Stock Price

Below is the stock price history for Avalon Hldgs AWX. Data is recorded each day for the historical open, high, low, close and volume. The Avalon Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avalon Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 2.93 2.93 2.93 2.93 100
2018-12-11 2.94 2.94 2.90 2.90 1,100
2018-12-10 2.86 2.90 2.83 2.90 400
2018-12-07 2.90 2.90 2.90 2.90 100
2018-12-06 2.89 2.90 2.89 2.90 400
2018-12-04 2.99 2.99 2.88 2.88 200
2018-12-03 2.99 2.99 2.90 2.90 207
2018-11-29 3.00 3.08 3.00 3.08 246
2018-11-28 2.98 3.04 2.98 3.04 1,800
2018-11-27 2.88 2.88 2.88 2.88 111
2018-11-26 2.98 2.98 2.97 2.97 506
2018-11-23 3.08 3.135 3.08 3.09 463
2018-11-21 3.09 3.09 2.91 2.94 600
2018-11-20 2.95 2.95 2.67 2.80 800
2018-11-19 3.04 3.17 3.04 3.12 500
2018-11-16 2.90 3.03 2.90 3.00 1,097
2018-11-14 3.14 3.14 2.97 3.07 740
2018-11-13 3.11 3.20 3.11 3.18 1,550
2018-11-12 3.37 3.47 3.36 3.41 8,733
2018-11-09 4.65 4.65 3.53 3.53 137,918
2018-11-08 3.40 3.59 3.35 3.50 1,029
2018-11-07 3.52 3.84 3.46 3.54 5,836
2018-11-01 3.25 3.25 3.25 3.25 2,117
2018-10-30 3.02 3.02 3.02 3.02 100
2018-10-29 3.10 3.10 3.04 3.04 400
2018-10-25 3.11 3.11 3.11 3.11 200
2018-10-23 3.23 3.26 3.23 3.26 200
2018-10-22 3.10 3.10 3.10 3.10 111
2018-10-19 3.21 3.21 3.21 3.21 300
2018-10-18 3.25 3.25 3.25 3.25 100

» More Avalon Hldgs Stock Price History

To see other companies like Avalon Hldgs (AWX), view our stock market today for news, and other data.