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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.92$1.9218,200——
2019-12-30$1.99$1.996,800——
2019-12-27$1.95$1.959,700——
2019-12-26$1.97$1.9710,400——
2019-12-24$1.94$1.9415,900——
2019-12-23$1.89$1.8937,500——
2019-12-20$1.89$1.8915,400——
2019-12-19$1.90$1.9017,600——
2019-12-18$1.88$1.8838,900——
2019-12-17$1.89$1.896,700——
2019-12-16$1.88$1.885,000——
2019-12-13$1.89$1.897,900——
2019-12-12$1.87$1.8722,300——
2019-12-11$1.88$1.8811,300——
2019-12-10$1.91$1.913,300——
2019-12-09$1.92$1.922,600——
2019-12-06$1.88$1.885,500——
2019-12-05$1.86$1.865,500——
2019-12-04$1.90$1.9040,300——
2019-12-03$1.88$1.8840,900——
2019-12-02$1.90$1.9020,600——
2019-11-29$1.92$1.925,700——
2019-11-27$1.92$1.921,900——
2019-11-26$1.93$1.9315,700——
2019-11-25$1.99$1.993,000——
2019-11-22$1.95$1.9525,200——
2019-11-21$1.90$1.9071,700——
2019-11-20$1.89$1.8911,900——
2019-11-19$1.93$1.9345,500——
2019-11-18$2.01$2.0118,500——
2019-11-15$1.97$1.9732,000——
2019-11-14$2.04$2.0492,400——
2019-11-13$2.42$2.4272,700——
2019-11-12$2.25$2.251,400——
2019-11-11$2.26$2.262,400——
2019-11-08$2.29$2.291,100——
2019-11-07$2.29$2.296,200——
2019-11-06$2.31$2.3122,300——
2019-11-05$2.28$2.283,600——
2019-11-04$2.29$2.294,000——
2019-11-01$2.27$2.274,900——
2019-10-31$2.29$2.293,200——
2019-10-30$2.32$2.32400——
2019-10-29$2.26$2.263,000——
2019-10-28$2.28$2.282,000——
2019-10-25$2.27$2.2713,000——
2019-10-24$2.27$2.2713,300——
2019-10-23$2.21$2.212,500——
2019-10-22$2.20$2.206,200——
2019-10-21$2.16$2.1610,800——
2019-10-18$2.21$2.2138,100——
2019-10-17$2.14$2.1433,300——
2019-10-16$2.21$2.2126,600——
2019-10-15$2.30$2.3019,300——
2019-10-14$2.22$2.222,300——
2019-10-11$2.20$2.203,300——
2019-10-10$2.30$2.30900——
2019-10-09$2.20$2.207,600——
2019-10-08$2.28$2.289,700——
2019-10-07$2.17$2.172,900——
2019-10-04$2.17$2.17700——
2019-10-03$2.17$2.172,300——
2019-10-02$2.17$2.175,200——
2019-10-01$2.22$2.22300——
2019-09-30$2.21$2.213,400——
2019-09-27$2.27$2.273,900——
2019-09-26$2.23$2.231,400——
2019-09-25$2.20$2.201,600——
2019-09-24$2.18$2.181,300——
2019-09-23$2.23$2.236,100——
2019-09-20$2.28$2.2875,600——
2019-09-19$2.25$2.256,400——
2019-09-18$2.25$2.257,800——
2019-09-17$2.27$2.272,800——
2019-09-16$2.29$2.296,600——
2019-09-13$2.26$2.268,000——
2019-09-12$2.29$2.2910,900——
2019-09-11$2.26$2.2615,200——
2019-09-10$2.28$2.288,800——
2019-09-09$2.36$2.365,300——
2019-09-06$2.30$2.304,600——
2019-09-05$2.37$2.3715,700——
2019-09-04$2.19$2.190——
2019-09-03$2.19$2.196,600——
2019-08-30$2.21$2.212,700——
2019-08-29$2.21$2.210——
2019-08-28$2.21$2.217,700——
2019-08-27$2.16$2.169,700——
2019-08-26$2.21$2.211,300——
2019-08-23$2.20$2.205,000——
2019-08-22$2.27$2.27700——
2019-08-21$2.27$2.271,200——
2019-08-20$2.24$2.24800——
2019-08-19$2.21$2.218,300——
2019-08-16$2.27$2.2726,400——
2019-08-15$2.15$2.1589,500——
2019-08-14$2.28$2.2819,000——
2019-08-13$2.33$2.335,700——
2019-08-12$2.39$2.3973,400——
2019-08-09$2.48$2.4835,900——
2019-08-08$2.46$2.465,700——
2019-08-07$2.55$2.556,000——
2019-08-06$2.43$2.4346,500——
2019-08-05$2.41$2.4159,700——
2019-08-02$2.48$2.4813,900——
2019-08-01$2.52$2.5217,300——
2019-07-31$2.62$2.6259,000——
2019-07-30$2.51$2.514,100——
2019-07-29$2.49$2.492,700——
2019-07-26$2.49$2.4912,200——
2019-07-25$2.44$2.445,700——
2019-07-24$2.45$2.451,500——
2019-07-23$2.47$2.477,500——
2019-07-22$2.48$2.481,800——
2019-07-19$2.45$2.454,600——
2019-07-18$2.49$2.493,800——
2019-07-17$2.50$2.502,200——
2019-07-16$2.46$2.4617,100——
2019-07-15$2.52$2.521,600——
2019-07-12$2.43$2.43800——
2019-07-11$2.45$2.452,700——
2019-07-10$2.54$2.5422,200——
2019-07-09$2.42$2.4214,700——
2019-07-08$2.44$2.449,700——
2019-07-05$2.55$2.555,100——
2019-07-03$2.46$2.466,100——
2019-07-02$2.41$2.4125,800——
2019-07-01$2.52$2.525,800——
2019-06-28$2.49$2.499,400——
2019-06-27$2.43$2.4339,400——
2019-06-26$2.40$2.4057,500——
2019-06-25$2.46$2.4631,100——
2019-06-24$2.40$2.407,800——
2019-06-21$2.35$2.352,400——
2019-06-20$2.42$2.425,300——
2019-06-19$2.33$2.331,700——
2019-06-18$2.35$2.3513,200——
2019-06-17$2.37$2.3718,600——
2019-06-14$2.43$2.432,700——
2019-06-13$2.40$2.4035,900——
2019-06-12$2.40$2.405,300——
2019-06-11$2.43$2.43125,700——
2019-06-10$2.32$2.3238,200——
2019-06-07$2.26$2.2610,200——
2019-06-06$2.25$2.2511,200——
2019-06-05$2.27$2.2715,400——
2019-06-04$2.27$2.2714,800——
2019-06-03$2.27$2.278,100——
2019-05-31$2.30$2.3020,000——
2019-05-30$2.30$2.306,800——
2019-05-29$2.28$2.2832,400——
2019-05-28$2.28$2.2860,100——
2019-05-24$2.33$2.3332,300——
2019-05-23$2.29$2.2922,400——
2019-05-22$2.38$2.3833,500——
2019-05-21$2.27$2.277,800——
2019-05-20$2.30$2.3020,200——
2019-05-17$2.30$2.3025,400——
2019-05-16$2.36$2.3682,000——
2019-05-15$2.34$2.34201,400——
2019-05-14$2.35$2.3547,200——
2019-05-13$2.40$2.4019,400——
2019-05-10$2.49$2.4939,100——
2019-05-09$2.59$2.5926,500——
2019-05-08$2.53$2.5369,300——
2019-05-07$2.53$2.5363,300——
2019-05-06$2.77$2.77121,500——
2019-05-03$2.75$2.75104,900——
2019-05-02$2.61$2.61549,000——
2019-05-01$2.68$2.68752,100——
2019-04-30$2.35$2.35138,400——
2019-04-29$2.27$2.278,600——
2019-04-26$2.28$2.289,700——
2019-04-25$2.28$2.284,200——
2019-04-24$2.29$2.298,700——
2019-04-23$2.27$2.278,800——
2019-04-22$2.29$2.2931,800——
2019-04-18$2.34$2.348,700——
2019-04-17$2.34$2.344,300——
2019-04-16$2.35$2.353,300——
2019-04-15$2.39$2.393,900——
2019-04-12$2.40$2.4051,800——
2019-04-11$2.36$2.3612,700——
2019-04-10$2.38$2.3823,800——
2019-04-09$2.44$2.4441,100——
2019-04-08$2.52$2.526,800——
2019-04-05$2.51$2.516,200——
2019-04-04$2.52$2.524,800——
2019-04-03$2.54$2.5427,100——
2019-04-02$2.58$2.5814,200——
2019-04-01$2.57$2.5714,400——
2019-03-29$2.58$2.5833,600——
2019-03-28$2.51$2.513,100——
2019-03-27$2.50$2.5014,500——
2019-03-26$2.53$2.5321,500——
2019-03-25$2.53$2.5313,600——
2019-03-22$2.55$2.5517,200——
2019-03-21$2.59$2.5920,700——
2019-03-20$2.68$2.68113,500——
2019-03-19$2.56$2.5624,400——
2019-03-18$2.58$2.5839,600——
2019-03-15$2.62$2.62111,800——
2019-03-14$2.99$2.99154,900——
2019-03-13$3.25$3.25546,300——
2019-03-12$2.67$2.6737,200——
2019-03-11$2.83$2.8343,400——
2019-03-08$2.66$2.6674,300——
2019-03-07$2.79$2.79402,200——
2019-03-06$2.68$2.6840,600——
2019-03-05$2.77$2.77181,500——
2019-03-04$2.61$2.6135,600——
2019-03-01$2.70$2.70113,800——
2019-02-28$2.52$2.5211,900——
2019-02-27$2.52$2.5232,400——
2019-02-26$2.53$2.5324,100——
2019-02-25$2.58$2.5843,300——
2019-02-22$2.64$2.6442,400——
2019-02-21$2.65$2.6511,100——
2019-02-20$2.66$2.6633,200——
2019-02-19$2.69$2.6911,700——
2019-02-15$2.79$2.7914,800——
2019-02-14$2.68$2.6815,100——
2019-02-13$2.70$2.7052,500——
2019-02-12$2.81$2.819,600——
2019-02-11$2.79$2.794,500——
2019-02-08$2.82$2.8211,300——
2019-02-07$2.87$2.878,100——
2019-02-06$2.83$2.8319,100——
2019-02-05$2.83$2.8317,900——
2019-02-04$2.85$2.8514,000——
2019-02-01$2.85$2.8516,500——
2019-01-31$2.86$2.869,800——
2019-01-30$2.84$2.8434,000——
2019-01-29$2.77$2.7721,000——
2019-01-28$2.89$2.897,000——
2019-01-25$2.86$2.8618,200——
2019-01-24$2.85$2.858,200——
2019-01-23$2.92$2.9283,000——
2019-01-22$2.97$2.9736,600——
2019-01-18$3.01$3.01181,500——
2019-01-17$3.12$3.1223,200——
2019-01-16$3.00$3.0020,000——
2019-01-15$3.05$3.0590,800——
2019-01-14$2.85$2.8522,400——
2019-01-11$2.83$2.839,600——
2019-01-10$2.83$2.8334,900——
2019-01-09$2.98$2.98143,100——
2019-01-08$2.82$2.8265,600——
2019-01-07$2.62$2.6211,600——
2019-01-04$2.73$2.7317,600——
2019-01-03$2.65$2.6513,000——
2019-01-02$2.80$2.8012,000——