Avalon Holdings Corporation Common Stock (AWX)

Last Price2.8000

Change+0.2000 (7.69%)

NYSE· Last Trade: Aug 10th, 7:27 PM EDT

Historical Prices For Avalon Holdings Corporation Common Stock (AWX)

Date Range:

2026-05-10 - 2026-08-10

Date	Open	High	Low	Close	Volume	Adjusted Close
8/10/2026	2.84	2.89	2.65	2.80	680,557	2.80
8/07/2026	2.55	2.60	2.53	2.60	1,528,784	2.60
8/06/2026	2.54	2.60	2.54	2.56	8,780	2.56
8/05/2026	2.47	2.60	2.47	2.55	6,941	2.55
8/04/2026	2.59	2.59	2.52	2.52	5,675	2.52
8/03/2026	2.56	2.57	2.53	2.56	4,972	2.56
7/31/2026	2.47	2.56	2.47	2.56	3,108	2.56
7/30/2026	2.51	2.58	2.47	2.53	8,724	2.53
7/29/2026	2.54	2.57	2.50	2.54	2,193	2.54
7/28/2026	2.51	2.59	2.51	2.59	3,396	2.59
7/27/2026	2.55	2.63	2.55	2.56	4,032	2.56
7/24/2026	2.51	2.58	2.51	2.58	8,546	2.58
7/23/2026	2.60	2.60	2.50	2.55	12,428	2.55
7/22/2026	2.56	2.56	2.51	2.51	1,834	2.51
7/21/2026	2.51	2.61	2.51	2.53	1,258	2.53
7/20/2026	2.63	2.63	2.52	2.53	6,036	2.53
7/17/2026	2.65	2.67	2.55	2.58	17,731	2.58
7/16/2026	2.57	2.65	2.57	2.65	2,517	2.65
7/15/2026	2.61	2.67	2.59	2.67	9,562	2.67
7/14/2026	2.56	2.65	2.55	2.55	4,571	2.55
7/13/2026	2.60	2.68	2.58	2.58	8,920	2.58
7/10/2026	2.55	2.62	2.54	2.61	3,903	2.61
7/09/2026	2.56	2.62	2.49	2.59	7,704	2.59
7/08/2026	2.57	2.59	2.51	2.59	9,033	2.59
7/07/2026	2.56	2.56	2.56	2.56	976	2.56
7/06/2026	2.54	2.56	2.53	2.53	1,427	2.53
7/02/2026	2.48	2.52	2.48	2.52	368	2.52
7/01/2026	2.46	2.52	2.46	2.52	1,484	2.52
6/30/2026	2.46	2.52	2.46	2.49	3,863	2.49
6/29/2026	2.46	2.46	2.46	2.46	617	2.46
6/26/2026	2.52	2.52	2.47	2.48	3,733	2.48
6/25/2026	2.48	2.48	2.48	2.48	2,267	2.48
6/24/2026	2.47	2.54	2.47	2.49	21,596	2.49
6/23/2026	2.46	2.50	2.46	2.50	1,241	2.50
6/22/2026	2.53	2.53	2.47	2.49	2,139	2.49
6/18/2026	2.47	2.51	2.43	2.43	15,742	2.43
6/17/2026	2.49	2.52	2.48	2.50	2,944	2.50
6/16/2026	2.48	2.54	2.48	2.48	3,142	2.48
6/15/2026	2.48	2.54	2.48	2.52	1,898	2.52
6/12/2026	2.54	2.60	2.48	2.48	1,256	2.48
6/11/2026	2.54	2.54	2.48	2.48	2,772	2.48
6/10/2026	2.54	2.54	2.48	2.49	5,860	2.49
6/09/2026	2.59	2.62	2.47	2.54	17,064	2.54
6/08/2026	2.46	2.53	2.46	2.52	1,873	2.52
6/05/2026	2.69	2.69	2.46	2.46	24,131	2.46
6/04/2026	2.64	2.64	2.52	2.54	2,479	2.54
6/03/2026	2.53	2.53	2.53	2.53	555	2.53
6/02/2026	2.54	2.58	2.54	2.55	4,271	2.55
6/01/2026	2.59	2.60	2.54	2.60	7,030	2.60
5/29/2026	0.00	2.56	2.54	2.54	2,891	2.54
5/28/2026	2.54	2.57	2.54	2.57	1,790	2.57
5/27/2026	2.56	2.58	2.53	2.58	2,811	2.58
5/26/2026	2.55	2.55	2.54	2.54	1,187	2.54
5/22/2026	2.54	2.59	2.53	2.59	2,806	2.59
5/21/2026	2.53	2.56	2.53	2.56	1,040	2.56
5/20/2026	2.54	2.54	2.53	2.54	4,002	2.54
5/19/2026	2.54	2.57	2.52	2.55	5,496	2.55
5/18/2026	2.48	2.74	2.48	2.58	129,674	2.58
5/15/2026	2.51	2.54	2.50	2.51	1,569	2.51
5/14/2026	2.53	2.53	2.50	2.51	1,233	2.51
5/13/2026	2.53	2.53	2.53	2.53	1,034	2.53
5/12/2026	2.52	2.52	2.50	2.51	4,938	2.51
5/11/2026	2.53	2.55	2.52	2.52	11,888	2.52