NYSE:AWX | Historical Stock Price | AVALON HOLDINGS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-06-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.04$1.65$2.64$4.22$6.74$10.761998-06-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.68100
2026-09-03———$2.611
2026-09-02———$2.66100
2026-09-01———$2.6328
2026-08-31———$2.65641
2026-08-27$2.70$2.702,500——
2026-08-26$2.72$2.727,700——
2026-08-25$2.71$2.715,000$2.7036
2026-08-24$2.77$2.7717,900$2.72101
2026-08-21$2.67$2.675,600——
2026-08-20$2.68$2.686,300——
2026-08-19$2.74$2.7416,900——
2026-08-18$2.75$2.7511,600——
2026-08-17$2.77$2.7720,900$2.7453
2026-08-14$2.78$2.7824,700$2.71131
2026-08-13$2.80$2.8040,400$2.77232
2026-08-12$2.75$2.7552,200——
2026-08-11$2.86$2.8699,800$2.70304
2026-08-10$2.80$2.80683,900$2.842,001
2026-08-07$2.60$2.601,528,800——
2026-08-06$2.56$2.568,800——
2026-08-05$2.55$2.556,900$2.57105
2026-08-04$2.52$2.525,700$2.5571
2026-08-03$2.57$2.575,000——
2026-07-31$2.56$2.563,100$2.566
2026-07-30$2.53$2.538,700$2.5341
2026-07-29$2.54$2.542,200$2.5410
2026-07-28$2.59$2.593,400——
2026-07-27$2.56$2.564,000$2.58321
2026-07-24$2.58$2.588,500——
2026-07-23$2.55$2.5512,400$2.55503
2026-07-22$2.51$2.511,800$2.557
2026-07-21$2.53$2.531,300$2.521
2026-07-20$2.53$2.536,000——
2026-07-17$2.58$2.5817,700——
2026-07-16$2.65$2.652,500——
2026-07-15$2.67$2.679,600——
2026-07-14$2.55$2.554,600——
2026-07-13$2.58$2.588,900——
2026-07-10$2.61$2.613,900——
2026-07-09$2.59$2.597,700——
2026-07-08$2.59$2.599,000——
2026-07-07$2.56$2.561,000——
2026-07-06$2.53$2.531,400——
2026-07-02$2.52$2.52400——
2026-07-01$2.52$2.521,500——
2026-06-30$2.49$2.493,800——
2026-06-29$2.46$2.46600——
2026-06-26$2.48$2.483,700——
2026-06-25$2.48$2.482,300——
2026-06-24$2.49$2.4921,600——
2026-06-23$2.51$2.511,200——
2026-06-22$2.49$2.492,100——
2026-06-18$2.43$2.4315,600——
2026-06-17$2.50$2.502,900——
2026-06-16$2.48$2.483,100——
2026-06-15$2.52$2.521,900——
2026-06-12$2.48$2.481,200——
2026-06-11$2.48$2.482,700——
2026-06-10$2.49$2.495,900——
2026-06-09$2.54$2.5417,100——
2026-06-08$2.52$2.521,600——
2026-06-05$2.46$2.4624,100——
2026-06-04$2.54$2.542,500——
2026-06-03$2.53$2.53600——
2026-06-02$2.55$2.554,300——
2026-06-01$2.60$2.607,000——
2026-05-29$2.54$2.542,900——
2026-05-28$2.57$2.571,800——
2026-05-27$2.58$2.582,800——
2026-05-26$2.54$2.541,200——
2026-05-22$2.59$2.592,800——
2026-05-21$2.56$2.561,000——
2026-05-20$2.54$2.544,000——
2026-05-19$2.55$2.555,500——
2026-05-18$2.59$2.59129,700——
2026-05-15$2.51$2.511,600——
2026-05-14$2.51$2.511,200——
2026-05-13$2.53$2.531,000——
2026-05-12$2.51$2.514,900——
2026-05-11$2.52$2.5211,900——
2026-05-08$2.55$2.5517,300——
2026-05-07$2.53$2.5311,700——
2026-05-06$2.53$2.532,200——
2026-05-05$2.56$2.565,900——
2026-05-04$2.50$2.503,100——
2026-05-01$2.49$2.491,400——
2026-04-30$2.54$2.548,500——
2026-04-29$2.50$2.501,000——
2026-04-28$2.50$2.506,800——
2026-04-27$2.49$2.4911,700——
2026-04-24$2.49$2.493,300——
2026-04-23$2.48$2.482,800——
2026-04-22$2.50$2.509,400——
2026-04-21$2.54$2.5413,200——
2026-04-20$2.50$2.508,000——
2026-04-17$2.53$2.532,000——
2026-04-16$2.52$2.52600——
2026-04-15$2.54$2.54800——
2026-04-14$2.50$2.5015,200——
2026-04-13$2.59$2.591,700——
2026-04-10$2.59$2.5910,100——
2026-04-09$2.60$2.601,700——
2026-04-08$2.60$2.60900——
2026-04-07$2.59$2.595,000——
2026-04-06$2.59$2.591,000——
2026-04-02$2.60$2.602,300——
2026-04-01$2.59$2.596,900——
2026-03-31$2.59$2.597,100——
2026-03-30$2.60$2.602,400——
2026-03-27$2.60$2.603,200——
2026-03-26$2.59$2.5910,100——
2026-03-25$2.60$2.601,200——
2026-03-24$2.59$2.594,800——
2026-03-23$2.59$2.592,800——
2026-03-20$2.58$2.5819,000——
2026-03-19$2.61$2.615,400——
2026-03-18$2.61$2.618,700——
2026-03-17$2.61$2.614,600——
2026-03-16$2.56$2.565,800——
2026-03-13$2.55$2.551,200——
2026-03-12$2.55$2.551,200——
2026-03-11$2.56$2.56500——
2026-03-10$2.55$2.551,200——
2026-03-09$2.58$2.583,200——
2026-03-06$2.60$2.602,700——
2026-03-05$2.53$2.531,600——
2026-03-04$2.56$2.562,600——
2026-03-03$2.55$2.552,000——
2026-03-02$2.58$2.581,600——
2026-02-27$2.60$2.601,100——
2026-02-26$2.63$2.635,000——
2026-02-25$2.62$2.621,600——
2026-02-24$2.61$2.611,400——
2026-02-23$2.59$2.598,200——
2026-02-20$2.56$2.56800——
2026-02-19$2.52$2.527,400——
2026-02-18$2.58$2.585,800——
2026-02-17$2.58$2.582,100——
2026-02-13$2.63$2.63400——
2026-02-12$2.68$2.684,200——
2026-02-11$2.64$2.641,300——
2026-02-10$2.62$2.621,100——
2026-02-09$2.64$2.643,000——
2026-02-06$2.66$2.663,800——
2026-02-05$2.74$2.745,200——
2026-02-04$2.77$2.772,800——
2026-02-03$2.71$2.718,800——
2026-02-02$2.75$2.7512,100——
2026-01-30$2.72$2.722,300——
2026-01-29$2.75$2.751,600——
2026-01-28$2.78$2.782,200——
2026-01-27$2.70$2.70900——
2026-01-26$2.70$2.704,100——
2026-01-23$2.69$2.6919,200——
2026-01-22$2.76$2.768,100——
2026-01-21$2.77$2.773,700——
2026-01-20$2.78$2.7810,100——
2026-01-16$2.75$2.7510,900——
2026-01-15$2.67$2.678,600——
2026-01-14$2.63$2.632,900——
2026-01-13$2.66$2.6610,600——
2026-01-12$2.65$2.651,900——
2026-01-09$2.67$2.674,700——
2026-01-08$2.64$2.6410,300——
2026-01-07$2.70$2.7013,400——
2026-01-06$2.68$2.684,300——
2026-01-05$2.72$2.7226,900——
2026-01-02$2.78$2.7812,300——