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
2021-04-16 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
2021-03-23 3.96 3.99 3.81 3.81 405
2021-03-22 4.00 4.20 4.00 4.065 356
2021-03-19 4.13 4.13 3.905 3.93 2,112
2021-03-18 3.72 3.72 3.72 3.72 201
2021-03-15 3.565 3.70 3.565 3.70 500
2021-03-12 3.60 3.87 3.55 3.87 820
2021-03-11 3.465 3.465 3.465 3.465 100
2021-03-10 3.37 3.39 3.30 3.39 700
2021-03-09 3.34 3.35 3.335 3.35 525
2021-03-08 3.26 3.35 3.26 3.35 203
2021-03-05 3.11 3.34 3.07 3.31 605
2021-03-04 3.55 3.60 3.12 3.12 302
2021-03-03 3.79 4.19 3.65 3.65 5,930
2021-03-02 3.74 3.765 3.73 3.765 239

» More Avalon Hldgs Stock Price History

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