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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.73$2.737,400——
2010-12-30$2.77$2.772,600——
2010-12-29$2.80$2.802,700——
2010-12-28$2.75$2.752,700——
2010-12-27$2.68$2.6810,700——
2010-12-23$2.80$2.804,200——
2010-12-22$2.82$2.821,600——
2010-12-21$2.82$2.822,300——
2010-12-20$2.85$2.852,200——
2010-12-17$2.90$2.901,800——
2010-12-16$2.85$2.85400——
2010-12-15$2.80$2.800——
2010-12-14$2.80$2.801,500——
2010-12-13$2.85$2.856,100——
2010-12-10$2.80$2.801,400——
2010-12-09$2.87$2.873,100——
2010-12-08$2.77$2.772,500——
2010-12-07$2.76$2.761,500——
2010-12-06$2.78$2.785,400——
2010-12-03$2.75$2.751,600——
2010-12-02$2.78$2.78500——
2010-12-01$2.79$2.792,800——
2010-11-30$2.90$2.901,000——
2010-11-29$2.80$2.800——
2010-11-26$2.80$2.800——
2010-11-24$2.80$2.801,200——
2010-11-23$2.88$2.881,000——
2010-11-22$2.80$2.804,500——
2010-11-19$2.85$2.852,100——
2010-11-18$2.85$2.852,100——
2010-11-17$2.85$2.850——
2010-11-16$2.85$2.850——
2010-11-15$2.85$2.851,300——
2010-11-12$2.85$2.859,800——
2010-11-11$2.86$2.86900——
2010-11-10$2.90$2.9010,000——
2010-11-09$2.85$2.852,600——
2010-11-08$2.85$2.851,800——
2010-11-05$2.90$2.904,300——
2010-11-04$2.90$2.90300——
2010-11-03$2.86$2.861,300——
2010-11-02$2.90$2.902,600——
2010-11-01$2.87$2.872,300——
2010-10-29$2.85$2.858,300——
2010-10-28$2.85$2.851,400——
2010-10-27$2.85$2.852,800——
2010-10-26$2.85$2.852,200——
2010-10-25$2.87$2.878,600——
2010-10-22$2.90$2.903,300——
2010-10-21$2.90$2.903,100——
2010-10-20$2.95$2.954,100——
2010-10-19$2.90$2.902,700——
2010-10-18$2.90$2.902,000——
2010-10-15$2.90$2.904,600——
2010-10-14$2.96$2.962,900——
2010-10-13$2.94$2.943,900——
2010-10-12$2.80$2.802,800——
2010-10-11$2.80$2.801,500——
2010-10-08$2.80$2.801,700——
2010-10-07$2.82$2.822,700——
2010-10-06$2.90$2.90300——
2010-10-05$2.90$2.903,200——
2010-10-04$2.88$2.882,200——
2010-10-01$2.94$2.943,100——
2010-09-30$2.90$2.906,600——
2010-09-29$2.94$2.944,200——
2010-09-28$2.79$2.79200——
2010-09-27$2.80$2.801,300——
2010-09-24$2.72$2.7212,100——
2010-09-23$2.71$2.711,900——
2010-09-22$2.70$2.702,700——
2010-09-21$2.66$2.662,900——
2010-09-20$2.80$2.801,900——
2010-09-17$2.91$2.913,800——
2010-09-16$2.88$2.880——
2010-09-15$2.88$2.885,700——
2010-09-14$2.85$2.852,400——
2010-09-13$2.93$2.933,700——
2010-09-10$2.85$2.850——
2010-09-09$2.85$2.854,100——
2010-09-08$2.94$2.946,900——
2010-09-07$2.78$2.7818,400——
2010-09-03$2.79$2.793,000——
2010-09-02$2.70$2.700——
2010-09-01$2.70$2.703,500——
2010-08-31$2.73$2.733,100——
2010-08-30$2.80$2.803,600——
2010-08-27$2.77$2.771,300——
2010-08-26$2.65$2.652,700——
2010-08-25$2.66$2.662,400——
2010-08-24$2.82$2.823,400——
2010-08-23$2.79$2.795,800——
2010-08-20$2.70$2.701,600——
2010-08-19$2.72$2.72100——
2010-08-18$2.68$2.684,100——
2010-08-17$2.72$2.726,600——
2010-08-16$2.86$2.868,700——
2010-08-13$2.84$2.841,800——
2010-08-12$2.64$2.64200——
2010-08-11$2.57$2.570——
2010-08-10$2.57$2.574,100——
2010-08-09$2.55$2.5511,800——
2010-08-06$2.56$2.564,300——
2010-08-05$2.60$2.605,000——
2010-08-04$2.65$2.651,600——
2010-08-03$2.68$2.685,000——
2010-08-02$2.70$2.7013,900——
2010-07-30$2.59$2.594,900——
2010-07-29$2.71$2.714,600——
2010-07-28$2.78$2.788,200——
2010-07-27$2.64$2.643,400——
2010-07-26$2.66$2.6610,500——
2010-07-23$2.64$2.643,300——
2010-07-22$2.67$2.675,600——
2010-07-21$2.73$2.731,600——
2010-07-20$2.78$2.783,900——
2010-07-19$2.62$2.621,200——
2010-07-16$2.62$2.621,000——
2010-07-15$2.58$2.580——
2010-07-14$2.58$2.585,000——
2010-07-13$2.55$2.5521,800——
2010-07-12$2.56$2.562,800——
2010-07-09$2.54$2.542,400——
2010-07-08$2.56$2.56100——
2010-07-07$2.49$2.491,100——
2010-07-06$2.55$2.5512,300——
2010-07-02$2.45$2.4511,100——
2010-07-01$2.51$2.513,200——
2010-06-30$2.50$2.506,000——
2010-06-29$2.34$2.341,200——
2010-06-28$2.41$2.417,400——
2010-06-25$2.50$2.509,800——
2010-06-24$2.39$2.393,300——
2010-06-23$2.35$2.351,900——
2010-06-22$2.40$2.404,600——
2010-06-21$2.38$2.389,100——
2010-06-18$2.44$2.4420,400——
2010-06-17$2.58$2.589,400——
2010-06-16$2.60$2.6010,000——
2010-06-15$2.73$2.7315,100——
2010-06-14$2.84$2.846,100——
2010-06-11$2.90$2.905,100——
2010-06-10$2.93$2.9321,500——
2010-06-09$2.90$2.908,800——
2010-06-08$2.74$2.742,000——
2010-06-07$2.80$2.80500——
2010-06-04$3.00$3.002,800——
2010-06-03$2.88$2.885,200——
2010-06-02$2.80$2.8010,600——
2010-06-01$2.83$2.8313,500——
2010-05-28$2.95$2.956,100——
2010-05-27$3.01$3.0110,500——
2010-05-26$3.01$3.0120,100——
2010-05-25$2.92$2.922,100——
2010-05-24$2.99$2.992,000——
2010-05-21$3.00$3.006,400——
2010-05-20$3.05$3.0513,000——
2010-05-19$3.15$3.151,200——
2010-05-18$3.25$3.253,000——
2010-05-17$3.30$3.300——
2010-05-14$3.30$3.3011,200——
2010-05-13$3.49$3.492,300——
2010-05-12$3.28$3.284,000——
2010-05-11$3.20$3.203,800——
2010-05-10$3.30$3.3014,400——
2010-05-07$3.25$3.252,300——
2010-05-06$3.10$3.104,900——
2010-05-05$3.34$3.342,200——
2010-05-04$3.50$3.5011,900——
2010-05-03$3.13$3.134,000——
2010-04-30$3.13$3.137,000——
2010-04-29$3.20$3.204,100——
2010-04-28$3.06$3.0617,100——
2010-04-27$3.25$3.251,500——
2010-04-26$3.27$3.277,800——
2010-04-23$3.27$3.271,500——
2010-04-22$3.34$3.34800——
2010-04-21$3.30$3.30600——
2010-04-20$3.40$3.401,900——
2010-04-19$3.50$3.50900——
2010-04-16$3.45$3.452,700——
2010-04-15$3.45$3.453,300——
2010-04-14$3.45$3.45800——
2010-04-13$3.40$3.4011,700——
2010-04-12$3.40$3.404,100——
2010-04-09$3.40$3.404,100——
2010-04-08$3.25$3.252,500——
2010-04-07$3.20$3.207,400——
2010-04-06$3.20$3.208,700——
2010-04-05$3.31$3.311,200——
2010-04-01$3.45$3.45500——
2010-03-31$3.41$3.412,600——
2010-03-30$3.40$3.401,200——
2010-03-29$3.30$3.30700——
2010-03-26$3.39$3.391,300——
2010-03-25$3.37$3.374,700——
2010-03-24$3.40$3.407,800——
2010-03-23$3.35$3.350——
2010-03-22$3.35$3.357,500——
2010-03-19$3.37$3.3720,100——
2010-03-18$3.77$3.775,600——
2010-03-17$3.84$3.843,700——
2010-03-16$3.83$3.834,200——
2010-03-15$3.64$3.645,100——
2010-03-12$3.67$3.6712,400——
2010-03-11$3.64$3.647,100——
2010-03-10$3.44$3.446,800——
2010-03-09$3.25$3.257,400——
2010-03-08$3.26$3.262,700——
2010-03-05$3.28$3.286,100——
2010-03-04$3.13$3.1322,000——
2010-03-03$2.91$2.917,700——
2010-03-02$2.61$2.6113,300——
2010-03-01$2.50$2.501,700——
2010-02-26$2.46$2.46700——
2010-02-25$2.49$2.49800——
2010-02-24$2.47$2.475,200——
2010-02-23$2.49$2.496,000——
2010-02-22$2.40$2.406,600——
2010-02-19$2.39$2.396,400——
2010-02-18$2.27$2.27200——
2010-02-17$2.40$2.403,000——
2010-02-16$2.23$2.235,100——
2010-02-12$2.27$2.270——
2010-02-11$2.27$2.27100——
2010-02-10$2.30$2.306,300——
2010-02-09$2.23$2.23800——
2010-02-08$2.25$2.251,600——
2010-02-05$2.30$2.303,400——
2010-02-04$2.30$2.300——
2010-02-03$2.30$2.304,300——
2010-02-02$2.25$2.2513,700——
2010-02-01$2.22$2.221,300——
2010-01-29$2.23$2.237,800——
2010-01-28$2.30$2.303,000——
2010-01-27$2.26$2.265,900——
2010-01-26$2.25$2.2510,800——
2010-01-25$2.35$2.357,100——
2010-01-22$2.42$2.425,400——
2010-01-21$2.45$2.455,700——
2010-01-20$2.32$2.322,200——
2010-01-19$2.24$2.241,100——
2010-01-15$2.23$2.231,700——
2010-01-14$2.19$2.191,500——
2010-01-13$2.17$2.17800——
2010-01-12$2.22$2.2210,000——
2010-01-11$2.18$2.182,800——
2010-01-08$2.17$2.1714,700——
2010-01-07$2.25$2.2510,100——
2010-01-06$2.21$2.211,100——
2010-01-05$2.20$2.201,400——
2010-01-04$2.23$2.231,200——