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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.95$2.9531,400——
2016-12-29$3.15$3.1524,000——
2016-12-28$2.75$2.7513,500——
2016-12-27$2.77$2.7710,800——
2016-12-23$2.70$2.702,200——
2016-12-22$2.66$2.662,200——
2016-12-21$2.79$2.796,200——
2016-12-20$2.76$2.7614,700——
2016-12-19$3.13$3.134,300——
2016-12-16$3.02$3.0214,300——
2016-12-15$2.95$2.9518,400——
2016-12-14$2.76$2.7626,600——
2016-12-13$2.83$2.831,700——
2016-12-12$2.87$2.876,300——
2016-12-09$3.08$3.089,300——
2016-12-08$3.15$3.1548,000——
2016-12-07$2.86$2.862,000——
2016-12-06$2.89$2.8912,000——
2016-12-05$2.65$2.6521,700——
2016-12-02$3.03$3.037,600——
2016-12-01$3.22$3.2234,600——
2016-11-30$3.07$3.07700——
2016-11-29$3.05$3.051,900——
2016-11-28$2.97$2.9715,900——
2016-11-25$2.98$2.9831,800——
2016-11-23$2.65$2.6512,700——
2016-11-22$2.47$2.471,900——
2016-11-21$2.60$2.603,200——
2016-11-18$2.56$2.562,100——
2016-11-17$2.60$2.604,200——
2016-11-16$2.63$2.6316,200——
2016-11-15$2.43$2.4321,300——
2016-11-14$2.80$2.8019,400——
2016-11-11$3.06$3.0647,800——
2016-11-10$2.40$2.403,600——
2016-11-09$2.40$2.400——
2016-11-08$2.40$2.40700——
2016-11-07$2.43$2.43400——
2016-11-04$2.37$2.370——
2016-11-03$2.37$2.374,200——
2016-11-02$2.54$2.548,800——
2016-11-01$2.61$2.614,800——
2016-10-31$2.61$2.612,100——
2016-10-28$2.79$2.790——
2016-10-27$2.79$2.792,800——
2016-10-26$2.85$2.85300——
2016-10-25$2.80$2.800——
2016-10-24$2.80$2.802,500——
2016-10-21$2.80$2.800——
2016-10-20$2.80$2.803,200——
2016-10-19$2.76$2.763,500——
2016-10-18$2.90$2.900——
2016-10-17$2.90$2.90700——
2016-10-14$2.90$2.90800——
2016-10-13$2.86$2.860——
2016-10-12$2.86$2.862,100——
2016-10-11$2.95$2.95400——
2016-10-10$2.95$2.951,300——
2016-10-07$2.97$2.970——
2016-10-06$2.97$2.97700——
2016-10-05$2.97$2.971,400——
2016-10-04$3.02$3.021,900——
2016-10-03$2.95$2.950——
2016-09-30$2.95$2.9512,000——
2016-09-29$2.76$2.761,200——
2016-09-28$2.85$2.85200——
2016-09-27$2.80$2.802,300——
2016-09-26$2.80$2.802,600——
2016-09-23$2.93$2.93700——
2016-09-22$3.08$3.083,400——
2016-09-21$2.90$2.904,700——
2016-09-20$2.87$2.874,700——
2016-09-19$2.82$2.82900——
2016-09-16$2.92$2.92400——
2016-09-15$3.00$3.00800——
2016-09-14$3.00$3.000——
2016-09-13$3.00$3.004,400——
2016-09-12$3.04$3.04900——
2016-09-09$3.02$3.025,200——
2016-09-08$3.02$3.02100——
2016-09-07$3.15$3.158,800——
2016-09-06$3.16$3.164,700——
2016-09-02$2.96$2.9610,700——
2016-09-01$3.10$3.100——
2016-08-31$3.10$3.107,800——
2016-08-30$2.89$2.89600——
2016-08-29$3.23$3.232,500——
2016-08-26$3.24$3.249,400——
2016-08-25$3.23$3.235,100——
2016-08-24$3.41$3.4118,600——
2016-08-23$3.07$3.072,800——
2016-08-22$2.99$2.994,100——
2016-08-19$2.94$2.94200——
2016-08-18$3.08$3.081,100——
2016-08-17$3.05$3.051,900——
2016-08-16$2.93$2.93300——
2016-08-15$2.90$2.901,500——
2016-08-12$2.89$2.891,100——
2016-08-11$3.07$3.0714,500——
2016-08-10$3.06$3.063,800——
2016-08-09$3.10$3.108,600——
2016-08-08$2.97$2.9738,300——
2016-08-05$2.52$2.5212,100——
2016-08-04$2.50$2.509,900——
2016-08-03$2.24$2.242,500——
2016-08-02$2.30$2.300——
2016-08-01$2.30$2.303,900——
2016-07-29$2.29$2.290——
2016-07-28$2.29$2.292,100——
2016-07-27$2.32$2.320——
2016-07-26$2.32$2.320——
2016-07-25$2.32$2.321,100——
2016-07-22$2.26$2.26500——
2016-07-21$2.35$2.35400——
2016-07-20$2.34$2.34600——
2016-07-19$2.45$2.458,200——
2016-07-18$2.45$2.451,500——
2016-07-15$2.55$2.552,900——
2016-07-14$2.71$2.716,200——
2016-07-13$2.73$2.7311,200——
2016-07-12$2.80$2.8023,500——
2016-07-11$2.54$2.540——
2016-07-08$2.54$2.540——
2016-07-07$2.54$2.54200——
2016-07-06$2.49$2.491,300——
2016-07-05$2.42$2.424,700——
2016-07-01$2.33$2.331,900——
2016-06-30$2.33$2.3313,200——
2016-06-29$2.26$2.269,300——
2016-06-28$2.13$2.130——
2016-06-27$2.13$2.138,300——
2016-06-24$2.17$2.173,000——
2016-06-23$2.10$2.10300——
2016-06-22$2.10$2.100——
2016-06-21$2.10$2.100——
2016-06-20$2.10$2.100——
2016-06-17$2.10$2.10100——
2016-06-16$2.10$2.100——
2016-06-15$2.10$2.10200——
2016-06-14$2.10$2.100——
2016-06-13$2.10$2.100——
2016-06-10$2.10$2.10300——
2016-06-09$2.10$2.10400——
2016-06-08$2.10$2.10100——
2016-06-07$2.11$2.11400——
2016-06-06$2.17$2.1713,400——
2016-06-03$2.10$2.101,100——
2016-06-02$2.10$2.104,900——
2016-06-01$2.10$2.101,100——
2016-05-31$2.10$2.104,400——
2016-05-27$2.01$2.0113,200——
2016-05-26$2.05$2.052,300——
2016-05-25$2.07$2.071,600——
2016-05-24$2.03$2.032,500——
2016-05-23$2.10$2.101,400——
2016-05-20$2.01$2.012,200——
2016-05-19$1.96$1.965,100——
2016-05-18$2.01$2.012,800——
2016-05-17$1.95$1.956,300——
2016-05-16$1.95$1.95100——
2016-05-13$1.95$1.951,600——
2016-05-12$2.02$2.020——
2016-05-11$2.02$2.021,100——
2016-05-10$2.01$2.015,500——
2016-05-09$1.96$1.96200——
2016-05-06$1.95$1.952,700——
2016-05-05$1.93$1.93200——
2016-05-04$1.92$1.920——
2016-05-03$1.92$1.92900——
2016-05-02$1.96$1.962,200——
2016-04-29$1.93$1.931,200——
2016-04-28$1.82$1.829,900——
2016-04-27$1.94$1.94900——
2016-04-26$1.96$1.96600——
2016-04-25$1.96$1.96400——
2016-04-22$1.95$1.954,800——
2016-04-21$1.90$1.905,100——
2016-04-20$1.90$1.90900——
2016-04-19$1.90$1.90900——
2016-04-18$1.96$1.961,400——
2016-04-15$1.91$1.911,400——
2016-04-14$1.88$1.88800——
2016-04-13$1.97$1.970——
2016-04-12$1.97$1.97400——
2016-04-11$1.95$1.95500——
2016-04-08$1.85$1.85400——
2016-04-07$1.91$1.910——
2016-04-06$1.91$1.910——
2016-04-05$1.91$1.91400——
2016-04-04$1.88$1.882,100——
2016-04-01$1.77$1.771,400——
2016-03-31$1.88$1.885,100——
2016-03-30$1.91$1.911,600——
2016-03-29$1.86$1.86300——
2016-03-28$1.77$1.77700——
2016-03-24$1.91$1.9119,700——
2016-03-23$1.78$1.780——
2016-03-22$1.78$1.780——
2016-03-21$1.78$1.78500——
2016-03-18$1.77$1.77700——
2016-03-17$1.76$1.765,900——
2016-03-16$1.83$1.830——
2016-03-15$1.83$1.831,800——
2016-03-14$1.82$1.821,300——
2016-03-11$1.82$1.822,800——
2016-03-10$1.81$1.813,100——
2016-03-09$1.89$1.89100——
2016-03-08$1.84$1.840——
2016-03-07$1.84$1.84900——
2016-03-04$1.84$1.845,500——
2016-03-03$1.75$1.757,500——
2016-03-02$1.77$1.77200——
2016-03-01$1.80$1.80600——
2016-02-29$1.85$1.850——
2016-02-26$1.85$1.850——
2016-02-25$1.85$1.850——
2016-02-24$1.85$1.850——
2016-02-23$1.85$1.850——
2016-02-22$1.85$1.851,400——
2016-02-19$1.81$1.81700——
2016-02-18$1.75$1.75900——
2016-02-17$1.70$1.704,100——
2016-02-16$1.68$1.682,300——
2016-02-12$1.70$1.701,100——
2016-02-11$1.75$1.751,400——
2016-02-10$1.71$1.71200——
2016-02-09$1.76$1.76200——
2016-02-08$1.75$1.750——
2016-02-05$1.75$1.750——
2016-02-04$1.75$1.750——
2016-02-03$1.75$1.750——
2016-02-02$1.75$1.753,100——
2016-02-01$1.72$1.720——
2016-01-29$1.72$1.72600——
2016-01-28$1.64$1.640——
2016-01-27$1.64$1.640——
2016-01-26$1.64$1.640——
2016-01-25$1.64$1.640——
2016-01-22$1.64$1.643,200——
2016-01-21$1.62$1.622,800——
2016-01-20$1.61$1.617,100——
2016-01-19$1.67$1.675,700——
2016-01-15$1.70$1.700——
2016-01-14$1.70$1.70300——
2016-01-13$1.71$1.71300——
2016-01-12$1.71$1.710——
2016-01-11$1.71$1.711,000——
2016-01-08$1.79$1.79300——
2016-01-07$1.79$1.79100——
2016-01-06$1.85$1.8513,100——
2016-01-05$1.87$1.87100——
2016-01-04$1.89$1.890——