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
2018-10-17 3.15 3.23 3.15 3.23 899
2018-10-15 3.14 3.14 3.14 3.14 276
2018-10-12 3.19 3.19 3.19 3.19 130
2018-10-10 3.11 3.11 3.11 3.11 50
2018-10-09 3.35 3.35 3.35 3.35 100
2018-10-08 3.25 3.25 3.25 3.25 22
2018-10-05 3.34 3.34 3.19 3.19 105
2018-10-04 3.43 3.43 3.35 3.35 400
2018-10-02 3.66 3.66 3.66 3.66 2,500
2018-10-01 3.77 3.79 3.74 3.79 386
2018-09-28 3.62 4.05 3.62 3.71 2,241
2018-09-27 3.65 3.65 3.65 3.65 100
2018-09-26 3.89 3.89 3.86 3.86 900
2018-09-25 3.93 3.93 3.75 3.77 2,564
2018-09-24 3.71 4.18 3.66 3.88 4,507
2018-09-21 3.86 3.86 3.71 3.75 1,632
2018-09-20 3.70 3.90 3.70 3.86 3,000
2018-09-19 3.69 3.91 3.69 3.71 1,520
2018-09-18 3.85 3.86 3.80 3.83 1,625
2018-09-17 3.93 4.06 3.88 3.91 1,645
2018-09-14 3.93 4.06 3.93 3.95 1,360
2018-09-13 4.24 4.29 3.88 3.88 2,206
2018-09-12 4.02 4.19 4.02 4.19 1,100
2018-09-11 4.38 4.38 4.26 4.26 686
2018-09-10 4.35 4.38 4.27 4.38 500
2018-09-07 4.38 4.47 4.30 4.30 350
2018-09-06 4.39 4.47 4.31 4.47 1,579
2018-09-05 4.50 4.68 4.44 4.57 1,600
2018-09-04 4.33 4.60 4.33 4.60 989
2018-08-31 4.41 4.71 4.33 4.41 7,061

» More Avalon Hldgs Stock Price History

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