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
2021-05-10 4.08 4.09 3.81 3.89 10,723
2021-05-07 4.97 5.65 4.30 4.45 179,828
2021-05-06 3.82 4.48 3.79 4.17 7,501
2021-05-05 3.62 3.77 3.51 3.72 1,609
2021-05-04 3.67 3.67 3.40 3.40 638
2021-05-03 3.60 3.77 3.57 3.70 1,407
2021-04-30 3.50 3.53 3.50 3.53 2,049
2021-04-29 3.54 3.54 3.52 3.52 900
2021-04-28 3.53 3.60 3.53 3.60 402
2021-04-27 3.54 3.57 3.54 3.57 1,215
2021-04-26 3.47 3.57 3.47 3.56 313
2021-04-23 3.40 3.40 3.40 3.40 200
2021-04-21 3.50 3.50 3.50 3.50 400
2021-04-20 3.37 3.37 3.37 3.37 62
2021-04-16 3.49 3.57 3.49 3.55 3,719
2021-04-15 3.78 3.78 3.70 3.71 405
2021-04-14 3.81 3.81 3.81 3.81 100
2021-04-13 3.77 3.77 3.77 3.77 400
2021-04-12 4.12 4.12 4.12 4.12 100
2021-04-09 3.97 4.05 3.97 4.05 300
2021-04-08 3.91 3.91 3.91 3.91 100
2021-04-07 3.97 3.98 3.97 3.98 499
2021-04-06 4.08 4.11 3.94 3.94 1,727
2021-04-05 4.20 4.74 4.19 4.53 22,051
2021-04-02 4.39 4.39 4.39 4.39 4,585
2021-04-01 3.94 3.94 3.94 3.94 300
2021-03-31 3.67 3.67 3.65 3.65 300
2021-03-29 3.57 3.61 3.57 3.61 200
2021-03-26 3.65 3.71 3.65 3.71 1,400
2021-03-24 3.77 3.78 3.77 3.78 500

» More Avalon Hldgs Stock Price History

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