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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.16$3.16800——
2004-12-30$3.15$3.150——
2004-12-29$3.15$3.156,800——
2004-12-28$3.00$3.000——
2004-12-27$3.00$3.00300——
2004-12-23$3.12$3.120——
2004-12-22$3.12$3.12100——
2004-12-21$3.15$3.15400——
2004-12-20$3.25$3.25100——
2004-12-17$3.30$3.300——
2004-12-16$3.30$3.300——
2004-12-15$3.30$3.30300——
2004-12-14$3.29$3.293,000——
2004-12-13$3.29$3.297,400——
2004-12-10$3.14$3.141,500——
2004-12-09$3.15$3.151,000——
2004-12-08$3.11$3.116,800——
2004-12-07$3.17$3.171,200——
2004-12-06$3.11$3.112,000——
2004-12-03$3.10$3.10100——
2004-12-02$3.13$3.13100——
2004-12-01$3.10$3.101,300——
2004-11-30$3.10$3.10200——
2004-11-29$3.15$3.155,400——
2004-11-26$3.30$3.300——
2004-11-24$3.30$3.30600——
2004-11-23$3.22$3.220——
2004-11-22$3.22$3.220——
2004-11-19$3.22$3.221,500——
2004-11-18$3.10$3.101,100——
2004-11-17$3.20$3.20100——
2004-11-16$3.20$3.201,400——
2004-11-15$3.19$3.194,300——
2004-11-12$3.06$3.06100——
2004-11-11$3.07$3.070——
2004-11-10$3.07$3.07100——
2004-11-09$3.07$3.07400——
2004-11-08$3.10$3.100——
2004-11-05$3.10$3.10100——
2004-11-04$3.10$3.102,900——
2004-11-03$3.05$3.051,500——
2004-11-02$3.03$3.03300——
2004-11-01$3.05$3.05400——
2004-10-29$3.02$3.021,300——
2004-10-28$2.95$2.95900——
2004-10-27$2.95$2.953,300——
2004-10-26$2.92$2.920——
2004-10-25$2.92$2.92100——
2004-10-22$2.97$2.975,300——
2004-10-21$2.96$2.964,400——
2004-10-20$3.00$3.003,000——
2004-10-19$2.86$2.860——
2004-10-18$2.86$2.863,000——
2004-10-15$2.95$2.953,100——
2004-10-14$2.90$2.902,900——
2004-10-13$2.84$2.842,600——
2004-10-12$2.84$2.840——
2004-10-11$2.84$2.840——
2004-10-08$2.84$2.841,300——
2004-10-07$2.84$2.843,100——
2004-10-06$2.85$2.850——
2004-10-05$2.85$2.850——
2004-10-04$2.85$2.85100——
2004-10-01$2.80$2.80200——
2004-09-30$2.85$2.85400——
2004-09-29$2.90$2.90100——
2004-09-28$2.80$2.800——
2004-09-27$2.80$2.802,600——
2004-09-24$2.85$2.850——
2004-09-23$2.85$2.851,400——
2004-09-22$2.90$2.902,700——
2004-09-21$2.92$2.920——
2004-09-20$2.92$2.922,500——
2004-09-17$2.86$2.8623,900——
2004-09-16$2.98$2.98100——
2004-09-15$2.92$2.920——
2004-09-14$2.92$2.920——
2004-09-13$2.92$2.92100——
2004-09-10$2.99$2.990——
2004-09-09$2.99$2.99300——
2004-09-08$2.98$2.983,100——
2004-09-07$2.90$2.901,000——
2004-09-03$2.88$2.88100——
2004-09-02$2.88$2.88500——
2004-09-01$2.92$2.920——
2004-08-31$2.92$2.920——
2004-08-30$2.92$2.92900——
2004-08-27$2.90$2.902,500——
2004-08-26$2.90$2.901,000——
2004-08-25$2.90$2.900——
2004-08-24$2.90$2.900——
2004-08-23$2.90$2.900——
2004-08-20$2.90$2.900——
2004-08-19$2.90$2.90500——
2004-08-18$2.85$2.850——
2004-08-17$2.85$2.85100——
2004-08-16$2.90$2.90500——
2004-08-13$2.81$2.814,500——
2004-08-12$3.16$3.16500——
2004-08-11$3.15$3.150——
2004-08-10$3.15$3.152,700——
2004-08-09$3.25$3.257,300——
2004-08-06$3.29$3.29500——
2004-08-05$3.30$3.301,200——
2004-08-04$3.16$3.167,700——
2004-08-03$3.10$3.102,500——
2004-08-02$3.15$3.151,500——
2004-07-30$3.11$3.11200——
2004-07-29$3.10$3.100——
2004-07-28$3.10$3.10200——
2004-07-27$3.11$3.110——
2004-07-26$3.11$3.112,700——
2004-07-23$3.10$3.101,700——
2004-07-22$3.09$3.096,000——
2004-07-21$3.11$3.110——
2004-07-20$3.11$3.11200——
2004-07-19$3.11$3.11900——
2004-07-16$3.12$3.121,600——
2004-07-15$3.20$3.202,200——
2004-07-14$3.15$3.152,500——
2004-07-13$3.10$3.100——
2004-07-12$3.10$3.102,700——
2004-07-09$3.10$3.10200——
2004-07-08$3.10$3.101,600——
2004-07-07$3.02$3.022,400——
2004-07-06$3.01$3.0114,900——
2004-07-02$3.05$3.050——
2004-07-01$3.05$3.0512,000——
2004-06-30$2.90$2.9011,300——
2004-06-29$2.95$2.956,500——
2004-06-28$2.85$2.8519,200——
2004-06-25$2.50$2.500——
2004-06-24$2.50$2.502,500——
2004-06-23$2.44$2.44200——
2004-06-22$2.46$2.46500——
2004-06-21$2.44$2.442,100——
2004-06-18$2.52$2.52200——
2004-06-17$2.53$2.532,000——
2004-06-16$2.60$2.600——
2004-06-15$2.60$2.601,100——
2004-06-14$2.67$2.67100——
2004-06-10$2.70$2.701,000——
2004-06-09$2.60$2.601,400——
2004-06-08$2.50$2.502,300——
2004-06-07$2.59$2.593,000——
2004-06-04$2.57$2.570——
2004-06-03$2.57$2.571,000——
2004-06-02$2.61$2.61800——
2004-06-01$2.65$2.650——
2004-05-28$2.65$2.65300——
2004-05-27$2.65$2.653,200——
2004-05-26$2.70$2.701,500——
2004-05-25$2.65$2.651,000——
2004-05-24$2.60$2.60600——
2004-05-21$2.67$2.670——
2004-05-20$2.67$2.670——
2004-05-19$2.67$2.6711,800——
2004-05-18$2.81$2.811,300——
2004-05-17$2.93$2.930——
2004-05-14$2.93$2.930——
2004-05-13$2.93$2.931,000——
2004-05-12$2.93$2.9314,000——
2004-05-11$2.85$2.851,100——
2004-05-10$2.79$2.797,800——
2004-05-07$2.92$2.92200——
2004-05-06$2.81$2.81700——
2004-05-05$2.98$2.98400——
2004-05-04$2.97$2.970——
2004-05-03$2.97$2.975,200——
2004-04-30$2.97$2.976,500——
2004-04-29$3.05$3.05200——
2004-04-28$3.06$3.0610,800——
2004-04-27$3.12$3.122,400——
2004-04-26$3.05$3.05400——
2004-04-23$3.10$3.100——
2004-04-22$3.10$3.101,000——
2004-04-21$3.00$3.00100——
2004-04-20$2.95$2.95400——
2004-04-19$3.01$3.012,600——
2004-04-16$3.01$3.01500——
2004-04-15$3.05$3.055,700——
2004-04-14$3.20$3.205,300——
2004-04-13$3.10$3.10100——
2004-04-12$3.20$3.200——
2004-04-08$3.20$3.2069,400——
2004-04-07$3.02$3.021,600——
2004-04-06$3.09$3.092,000——
2004-04-05$3.07$3.076,700——
2004-04-02$2.98$2.984,700——
2004-04-01$2.95$2.95900——
2004-03-31$3.00$3.004,900——
2004-03-30$3.20$3.200——
2004-03-29$3.20$3.204,000——
2004-03-26$3.39$3.39900——
2004-03-25$3.40$3.405,900——
2004-03-24$3.25$3.25600——
2004-03-23$3.30$3.307,400——
2004-03-22$3.20$3.202,200——
2004-03-19$3.05$3.052,400——
2004-03-18$3.11$3.113,900——
2004-03-17$3.16$3.16300——
2004-03-16$3.22$3.220——
2004-03-15$3.22$3.226,900——
2004-03-12$3.41$3.418,900——
2004-03-11$3.60$3.603,400——
2004-03-10$3.55$3.550——
2004-03-09$3.55$3.552,500——
2004-03-08$3.64$3.644,600——
2004-03-05$3.55$3.550——
2004-03-04$3.55$3.558,000——
2004-03-03$3.56$3.567,300——
2004-03-02$3.50$3.50900——
2004-03-01$3.58$3.5812,300——
2004-02-27$3.38$3.386,000——
2004-02-26$3.42$3.422,600——
2004-02-25$3.40$3.407,200——
2004-02-24$3.46$3.463,700——
2004-02-23$3.54$3.547,600——
2004-02-20$3.58$3.582,200——
2004-02-19$3.60$3.607,600——
2004-02-18$3.70$3.706,500——
2004-02-17$3.79$3.794,800——
2004-02-13$3.81$3.81400——
2004-02-12$3.78$3.783,900——
2004-02-11$3.82$3.829,100——
2004-02-10$3.84$3.84200——
2004-02-09$3.90$3.90300——
2004-02-06$3.84$3.843,700——
2004-02-05$3.89$3.894,600——
2004-02-04$3.83$3.839,700——
2004-02-03$3.70$3.70200——
2004-02-02$3.69$3.694,100——
2004-01-30$3.64$3.6411,900——
2004-01-29$3.65$3.6520,000——
2004-01-28$3.85$3.8510,900——
2004-01-27$3.90$3.9023,500——
2004-01-26$3.95$3.9553,200——
2004-01-23$4.02$4.02106,900——
2004-01-22$4.00$4.0093,500——
2004-01-21$3.65$3.6567,800——
2004-01-20$3.45$3.4577,200——
2004-01-16$3.21$3.2163,300——
2004-01-15$3.11$3.1124,000——
2004-01-14$2.99$2.9913,200——
2004-01-13$2.95$2.9525,700——
2004-01-12$2.85$2.857,400——
2004-01-09$2.86$2.8610,900——
2004-01-08$2.94$2.9420,600——
2004-01-07$2.97$2.9724,100——
2004-01-06$2.82$2.8210,500——
2004-01-05$2.90$2.9035,300——
2004-01-02$2.81$2.8139,500——