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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.90$2.9013,900——
2011-12-29$2.77$2.772,400——
2011-12-28$2.76$2.76100——
2011-12-27$2.76$2.76600——
2011-12-23$2.77$2.772,500——
2011-12-22$2.77$2.771,000——
2011-12-21$2.77$2.772,000——
2011-12-20$2.75$2.755,000——
2011-12-19$2.75$2.750——
2011-12-16$2.75$2.7510,200——
2011-12-15$2.64$2.640——
2011-12-14$2.64$2.64200——
2011-12-13$2.74$2.74800——
2011-12-12$2.74$2.74400——
2011-12-09$2.75$2.751,500——
2011-12-08$2.61$2.611,400——
2011-12-07$2.77$2.77700——
2011-12-06$2.77$2.774,500——
2011-12-05$2.87$2.873,000——
2011-12-02$2.70$2.70300——
2011-12-01$2.72$2.72900——
2011-11-30$2.61$2.610——
2011-11-29$2.61$2.612,300——
2011-11-28$2.70$2.705,200——
2011-11-25$2.89$2.895,200——
2011-11-23$2.62$2.623,600——
2011-11-22$2.70$2.701,300——
2011-11-21$2.67$2.67600——
2011-11-18$2.57$2.572,600——
2011-11-17$2.67$2.671,000——
2011-11-16$2.57$2.575,000——
2011-11-15$2.58$2.583,100——
2011-11-14$2.79$2.794,300——
2011-11-11$2.63$2.6316,700——
2011-11-10$2.17$2.176,100——
2011-11-09$2.25$2.25900——
2011-11-08$2.30$2.304,600——
2011-11-07$2.21$2.216,400——
2011-11-04$2.25$2.25500——
2011-11-03$2.24$2.240——
2011-11-02$2.24$2.241,200——
2011-11-01$2.30$2.301,100——
2011-10-31$2.40$2.409,400——
2011-10-28$2.20$2.203,100——
2011-10-27$2.21$2.212,700——
2011-10-26$2.21$2.210——
2011-10-25$2.21$2.210——
2011-10-24$2.21$2.217,800——
2011-10-21$2.26$2.268,600——
2011-10-20$2.34$2.340——
2011-10-19$2.34$2.34700——
2011-10-18$2.24$2.245,200——
2011-10-17$2.41$2.410——
2011-10-14$2.41$2.41600——
2011-10-13$2.41$2.414,900——
2011-10-12$2.30$2.30500——
2011-10-11$2.30$2.301,500——
2011-10-10$2.28$2.281,700——
2011-10-07$2.13$2.13200——
2011-10-06$2.25$2.250——
2011-10-05$2.25$2.254,200——
2011-10-04$2.22$2.223,300——
2011-10-03$2.25$2.252,000——
2011-09-30$2.24$2.241,400——
2011-09-29$2.26$2.260——
2011-09-28$2.26$2.26400——
2011-09-27$2.30$2.308,100——
2011-09-26$2.28$2.28800——
2011-09-23$2.31$2.314,200——
2011-09-22$2.36$2.360——
2011-09-21$2.36$2.361,700——
2011-09-20$2.49$2.492,200——
2011-09-19$2.65$2.65600——
2011-09-16$2.65$2.654,300——
2011-09-15$2.53$2.533,900——
2011-09-14$2.41$2.411,200——
2011-09-13$2.35$2.358,900——
2011-09-12$2.33$2.338,200——
2011-09-09$2.50$2.5011,000——
2011-09-08$2.68$2.680——
2011-09-07$2.68$2.682,200——
2011-09-06$2.65$2.65100——
2011-09-02$2.65$2.65700——
2011-09-01$2.65$2.65100——
2011-08-31$2.70$2.706,400——
2011-08-30$2.66$2.664,600——
2011-08-29$2.70$2.705,100——
2011-08-26$2.68$2.687,700——
2011-08-25$2.76$2.76900——
2011-08-24$2.68$2.680——
2011-08-23$2.68$2.683,500——
2011-08-22$2.64$2.643,000——
2011-08-19$2.65$2.65900——
2011-08-18$2.66$2.661,300——
2011-08-17$2.73$2.732,400——
2011-08-16$2.67$2.671,200——
2011-08-15$2.75$2.751,000——
2011-08-12$2.67$2.670——
2011-08-11$2.67$2.6712,300——
2011-08-10$2.52$2.520——
2011-08-09$2.52$2.521,100——
2011-08-08$2.61$2.61200——
2011-08-05$2.65$2.651,400——
2011-08-04$2.62$2.620——
2011-08-03$2.62$2.62600——
2011-08-02$2.60$2.600——
2011-08-01$2.60$2.602,200——
2011-07-29$2.65$2.651,100——
2011-07-28$2.52$2.521,600——
2011-07-27$2.57$2.571,200——
2011-07-26$2.63$2.631,400——
2011-07-25$2.72$2.721,400——
2011-07-22$2.75$2.75500——
2011-07-21$2.81$2.814,600——
2011-07-20$2.65$2.651,100——
2011-07-19$2.71$2.7111,900——
2011-07-18$2.70$2.70900——
2011-07-15$2.76$2.76500——
2011-07-14$2.81$2.810——
2011-07-13$2.81$2.815,800——
2011-07-12$2.65$2.657,600——
2011-07-11$2.60$2.601,300——
2011-07-08$2.63$2.631,200——
2011-07-07$2.69$2.694,500——
2011-07-06$2.63$2.635,900——
2011-07-05$2.76$2.76700——
2011-07-01$2.80$2.806,400——
2011-06-30$2.75$2.750——
2011-06-29$2.75$2.75600——
2011-06-28$2.77$2.772,000——
2011-06-27$2.72$2.720——
2011-06-24$2.72$2.721,100——
2011-06-23$2.71$2.711,800——
2011-06-22$2.74$2.740——
2011-06-21$2.74$2.743,200——
2011-06-20$2.81$2.810——
2011-06-17$2.81$2.81900——
2011-06-16$2.73$2.73400——
2011-06-15$2.73$2.732,100——
2011-06-14$2.80$2.80500——
2011-06-13$2.80$2.805,100——
2011-06-10$2.88$2.882,300——
2011-06-09$2.88$2.88800——
2011-06-08$2.86$2.86500——
2011-06-07$2.85$2.853,200——
2011-06-06$2.90$2.903,100——
2011-06-03$2.85$2.852,100——
2011-06-02$2.97$2.971,600——
2011-06-01$2.90$2.90300——
2011-05-31$2.98$2.98400——
2011-05-27$2.89$2.89400——
2011-05-26$2.87$2.876,200——
2011-05-25$2.85$2.853,500——
2011-05-24$2.88$2.887,400——
2011-05-23$2.85$2.857,500——
2011-05-20$2.94$2.9412,500——
2011-05-19$3.00$3.0019,900——
2011-05-18$2.95$2.956,000——
2011-05-17$2.97$2.9715,100——
2011-05-16$2.99$2.9930,000——
2011-05-13$2.81$2.810——
2011-05-12$2.81$2.810——
2011-05-11$2.81$2.81700——
2011-05-10$2.82$2.822,500——
2011-05-09$2.82$2.820——
2011-05-06$2.82$2.821,600——
2011-05-05$2.85$2.851,300——
2011-05-04$2.81$2.812,100——
2011-05-03$2.90$2.90300——
2011-05-02$2.90$2.900——
2011-04-29$2.90$2.900——
2011-04-28$2.90$2.902,300——
2011-04-27$2.90$2.900——
2011-04-26$2.90$2.902,000——
2011-04-25$2.95$2.951,100——
2011-04-21$2.96$2.964,500——
2011-04-20$2.92$2.92700——
2011-04-19$2.91$2.911,100——
2011-04-18$2.90$2.900——
2011-04-15$2.90$2.901,500——
2011-04-14$2.95$2.95400——
2011-04-13$2.89$2.89600——
2011-04-12$2.93$2.930——
2011-04-11$2.93$2.930——
2011-04-08$2.93$2.93600——
2011-04-07$3.00$3.006,500——
2011-04-06$2.93$2.934,600——
2011-04-05$2.87$2.8714,600——
2011-04-04$2.92$2.92900——
2011-04-01$2.84$2.846,900——
2011-03-31$2.82$2.820——
2011-03-30$2.82$2.823,600——
2011-03-29$2.77$2.771,900——
2011-03-28$2.80$2.804,500——
2011-03-25$2.82$2.822,400——
2011-03-24$2.86$2.86500——
2011-03-23$2.95$2.955,500——
2011-03-22$2.88$2.882,800——
2011-03-21$2.81$2.812,300——
2011-03-18$2.87$2.87300——
2011-03-17$2.90$2.902,300——
2011-03-16$2.90$2.9011,100——
2011-03-15$2.88$2.884,900——
2011-03-14$2.91$2.913,000——
2011-03-11$2.91$2.917,500——
2011-03-10$2.91$2.913,900——
2011-03-09$2.90$2.900——
2011-03-08$2.90$2.901,000——
2011-03-07$2.85$2.851,500——
2011-03-04$2.81$2.812,000——
2011-03-03$2.81$2.81200——
2011-03-02$2.88$2.88200——
2011-03-01$2.80$2.80500——
2011-02-28$2.85$2.85900——
2011-02-25$2.92$2.920——
2011-02-24$2.92$2.920——
2011-02-23$2.92$2.922,000——
2011-02-22$2.90$2.901,700——
2011-02-18$2.99$2.999,300——
2011-02-17$2.95$2.954,200——
2011-02-16$2.87$2.87600——
2011-02-15$2.97$2.973,100——
2011-02-14$2.80$2.805,000——
2011-02-11$2.86$2.861,800——
2011-02-10$2.85$2.85700——
2011-02-09$2.80$2.802,600——
2011-02-08$2.79$2.79700——
2011-02-07$2.82$2.826,100——
2011-02-04$2.90$2.901,000——
2011-02-03$2.99$2.994,200——
2011-02-02$2.90$2.90300——
2011-02-01$2.85$2.858,700——
2011-01-31$3.00$3.004,000——
2011-01-28$2.90$2.901,700——
2011-01-27$3.02$3.023,800——
2011-01-26$3.09$3.098,600——
2011-01-25$3.02$3.02200——
2011-01-24$3.01$3.019,800——
2011-01-21$3.00$3.0011,300——
2011-01-20$2.94$2.941,100——
2011-01-19$3.00$3.000——
2011-01-18$3.00$3.004,900——
2011-01-14$2.85$2.8526,300——
2011-01-13$2.85$2.8512,000——
2011-01-12$2.90$2.901,400——
2011-01-11$2.86$2.866,300——
2011-01-10$2.85$2.85200——
2011-01-07$2.85$2.853,800——
2011-01-06$2.85$2.853,000——
2011-01-05$2.75$2.752,500——
2011-01-04$2.75$2.752,000——
2011-01-03$2.80$2.805,200——