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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.82$3.8211,400——
2012-12-28$3.89$3.899,800——
2012-12-27$3.89$3.893,600——
2012-12-26$3.81$3.811,900——
2012-12-24$3.89$3.890——
2012-12-21$3.89$3.890——
2012-12-20$3.89$3.890——
2012-12-19$3.89$3.891,500——
2012-12-18$3.92$3.92100——
2012-12-17$3.82$3.823,800——
2012-12-14$3.89$3.895,500——
2012-12-13$3.83$3.839,100——
2012-12-12$3.86$3.86100——
2012-12-11$3.87$3.873,800——
2012-12-10$3.89$3.890——
2012-12-07$3.89$3.89100——
2012-12-06$3.89$3.89100——
2012-12-05$3.90$3.90700——
2012-12-04$3.89$3.896,900——
2012-12-03$3.76$3.76500——
2012-11-30$3.88$3.88300——
2012-11-29$3.87$3.87200——
2012-11-28$3.83$3.830——
2012-11-27$3.83$3.835,600——
2012-11-26$3.75$3.752,200——
2012-11-23$4.00$4.000——
2012-11-21$4.00$4.00700——
2012-11-20$3.94$3.94800——
2012-11-19$3.87$3.875,700——
2012-11-16$3.74$3.74100——
2012-11-15$3.88$3.881,800——
2012-11-14$3.89$3.8922,200——
2012-11-13$3.95$3.950——
2012-11-12$3.95$3.957,800——
2012-11-09$3.95$3.95300——
2012-11-08$4.03$4.03300——
2012-11-07$3.93$3.93200——
2012-11-06$3.93$3.93500——
2012-11-05$3.90$3.901,100——
2012-11-02$3.90$3.90200——
2012-11-01$3.95$3.95400——
2012-10-31$4.00$4.00400——
2012-10-26$3.89$3.89100——
2012-10-25$3.72$3.72100——
2012-10-24$3.71$3.71500——
2012-10-23$4.00$4.004,900——
2012-10-22$4.04$4.041,200——
2012-10-19$4.11$4.110——
2012-10-18$4.11$4.11700——
2012-10-17$4.00$4.004,100——
2012-10-16$3.81$3.818,000——
2012-10-15$3.69$3.69200——
2012-10-12$3.88$3.880——
2012-10-11$3.88$3.880——
2012-10-10$3.88$3.880——
2012-10-09$3.88$3.880——
2012-10-08$3.88$3.885,400——
2012-10-05$3.85$3.851,100——
2012-10-04$3.85$3.852,800——
2012-10-03$4.05$4.05200——
2012-10-02$4.25$4.25500——
2012-10-01$4.31$4.315,200——
2012-09-28$3.85$3.850——
2012-09-27$3.85$3.85500——
2012-09-26$3.95$3.95900——
2012-09-25$3.75$3.751,500——
2012-09-24$3.67$3.67400——
2012-09-21$3.67$3.67300——
2012-09-20$3.84$3.84400——
2012-09-19$3.85$3.851,900——
2012-09-18$3.66$3.660——
2012-09-17$3.66$3.66200——
2012-09-14$3.68$3.68700——
2012-09-13$3.74$3.742,300——
2012-09-12$3.80$3.808,400——
2012-09-11$3.82$3.82200——
2012-09-10$3.91$3.91600——
2012-09-07$3.63$3.631,200——
2012-09-06$3.83$3.830——
2012-09-05$3.83$3.83300——
2012-09-04$3.83$3.830——
2012-08-31$3.83$3.83100——
2012-08-30$3.65$3.652,400——
2012-08-29$3.80$3.80100——
2012-08-28$3.78$3.781,400——
2012-08-27$3.89$3.89300——
2012-08-24$3.88$3.882,800——
2012-08-23$4.21$4.21500——
2012-08-22$4.25$4.251,500——
2012-08-21$4.25$4.252,500——
2012-08-20$4.18$4.180——
2012-08-17$4.18$4.18100——
2012-08-16$4.18$4.182,800——
2012-08-15$4.18$4.183,600——
2012-08-14$4.10$4.102,600——
2012-08-13$4.00$4.00400——
2012-08-10$3.99$3.99800——
2012-08-09$3.78$3.784,900——
2012-08-08$3.65$3.651,000——
2012-08-07$3.84$3.84400——
2012-08-06$3.60$3.60400——
2012-08-03$3.86$3.86200——
2012-08-02$3.64$3.64300——
2012-08-01$3.61$3.610——
2012-07-31$3.61$3.611,400——
2012-07-30$3.58$3.582,200——
2012-07-27$3.85$3.850——
2012-07-26$3.85$3.850——
2012-07-25$3.85$3.850——
2012-07-24$3.85$3.850——
2012-07-23$3.85$3.85800——
2012-07-20$4.12$4.120——
2012-07-19$4.12$4.120——
2012-07-18$4.12$4.12600——
2012-07-17$3.95$3.95300——
2012-07-16$4.05$4.05500——
2012-07-13$3.99$3.992,200——
2012-07-12$3.85$3.85700——
2012-07-11$3.68$3.682,600——
2012-07-10$3.56$3.561,300——
2012-07-09$3.70$3.700——
2012-07-06$3.70$3.700——
2012-07-05$3.70$3.70600——
2012-07-03$3.75$3.75100——
2012-07-02$3.84$3.845,600——
2012-06-29$3.65$3.654,500——
2012-06-28$3.41$3.410——
2012-06-27$3.41$3.41200——
2012-06-26$3.45$3.451,700——
2012-06-25$3.46$3.460——
2012-06-22$3.46$3.46300——
2012-06-21$3.67$3.676,100——
2012-06-20$3.74$3.74100——
2012-06-19$3.95$3.95700——
2012-06-18$3.74$3.74500——
2012-06-15$3.84$3.84600——
2012-06-14$3.74$3.742,900——
2012-06-13$3.78$3.78800——
2012-06-12$3.73$3.73600——
2012-06-11$3.75$3.751,200——
2012-06-08$3.81$3.81200——
2012-06-07$3.80$3.80600——
2012-06-06$3.72$3.72400——
2012-06-05$3.54$3.542,000——
2012-06-04$3.51$3.512,300——
2012-06-01$3.49$3.49200——
2012-05-31$3.47$3.472,500——
2012-05-30$3.45$3.451,700——
2012-05-29$3.32$3.321,800——
2012-05-25$3.47$3.472,300——
2012-05-24$3.53$3.53400——
2012-05-23$3.38$3.385,300——
2012-05-22$3.79$3.7911,400——
2012-05-21$3.31$3.3112,900——
2012-05-18$3.57$3.5730,000——
2012-05-17$3.90$3.909,500——
2012-05-16$4.47$4.477,900——
2012-05-15$4.91$4.916,800——
2012-05-14$5.04$5.044,700——
2012-05-11$5.04$5.040——
2012-05-10$5.04$5.04300——
2012-05-09$5.15$5.159,400——
2012-05-08$4.92$4.928,800——
2012-05-07$5.31$5.315,100——
2012-05-04$5.51$5.51100——
2012-05-03$5.68$5.681,200——
2012-05-02$5.52$5.521,300——
2012-05-01$5.70$5.704,300——
2012-04-30$5.70$5.705,700——
2012-04-27$5.78$5.7822,100——
2012-04-26$5.34$5.341,000——
2012-04-25$5.36$5.360——
2012-04-24$5.36$5.364,400——
2012-04-23$5.25$5.256,100——
2012-04-20$5.20$5.202,900——
2012-04-19$5.35$5.358,900——
2012-04-18$5.15$5.152,200——
2012-04-17$5.14$5.149,500——
2012-04-16$5.08$5.0812,800——
2012-04-13$4.60$4.601,000——
2012-04-12$4.70$4.704,600——
2012-04-11$4.70$4.702,000——
2012-04-10$4.77$4.777,000——
2012-04-09$4.60$4.609,600——
2012-04-05$4.96$4.962,100——
2012-04-04$4.87$4.876,700——
2012-04-03$5.00$5.0016,100——
2012-04-02$5.28$5.2820,700——
2012-03-30$5.60$5.6018,200——
2012-03-29$5.80$5.8026,700——
2012-03-28$5.59$5.5921,600——
2012-03-27$5.32$5.3211,300——
2012-03-26$5.00$5.0030,200——
2012-03-23$4.53$4.5313,600——
2012-03-22$4.34$4.349,400——
2012-03-21$4.23$4.237,300——
2012-03-20$3.89$3.8921,600——
2012-03-19$4.50$4.5036,100——
2012-03-16$4.29$4.2947,200——
2012-03-15$3.39$3.39700——
2012-03-14$3.36$3.364,200——
2012-03-13$3.50$3.505,900——
2012-03-12$3.67$3.673,300——
2012-03-09$3.61$3.61200——
2012-03-08$3.60$3.60300——
2012-03-07$3.72$3.720——
2012-03-06$3.72$3.72100——
2012-03-05$3.77$3.771,000——
2012-03-02$3.58$3.58300——
2012-03-01$3.58$3.581,600——
2012-02-29$3.61$3.610——
2012-02-28$3.61$3.614,500——
2012-02-27$3.58$3.582,300——
2012-02-24$3.67$3.671,900——
2012-02-23$3.83$3.83400——
2012-02-22$3.87$3.871,500——
2012-02-21$3.76$3.766,100——
2012-02-17$4.05$4.051,600——
2012-02-16$3.94$3.941,400——
2012-02-15$3.95$3.956,100——
2012-02-14$4.02$4.023,200——
2012-02-13$3.85$3.852,400——
2012-02-10$4.00$4.001,800——
2012-02-09$3.98$3.982,200——
2012-02-08$3.91$3.916,000——
2012-02-07$3.90$3.902,700——
2012-02-06$3.81$3.817,200——
2012-02-03$3.57$3.578,800——
2012-02-02$3.78$3.781,400——
2012-02-01$3.70$3.709,300——
2012-01-31$3.65$3.654,600——
2012-01-30$3.62$3.62400——
2012-01-27$3.58$3.58200——
2012-01-26$3.54$3.543,300——
2012-01-25$3.54$3.545,800——
2012-01-24$3.59$3.597,300——
2012-01-23$3.52$3.524,200——
2012-01-20$3.49$3.499,300——
2012-01-19$3.33$3.3315,300——
2012-01-18$3.48$3.4821,200——
2012-01-17$3.24$3.2424,900——
2012-01-13$2.97$2.973,200——
2012-01-12$2.88$2.88700——
2012-01-11$2.91$2.912,400——
2012-01-10$2.68$2.68200——
2012-01-09$2.70$2.703,300——
2012-01-06$2.90$2.904,700——
2012-01-05$2.85$2.85200——
2012-01-04$2.88$2.881,000——
2012-01-03$2.90$2.902,100——