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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.60$2.6072,000——
2020-12-30$2.73$2.73131,800——
2020-12-29$2.72$2.72563,600——
2020-12-28$3.19$3.1910,162,400——
2020-12-24$2.30$2.308,300——
2020-12-23$2.28$2.2878,800——
2020-12-22$2.28$2.2832,200——
2020-12-21$2.30$2.30584,900——
2020-12-18$2.24$2.2457,500——
2020-12-17$2.25$2.2513,100——
2020-12-16$2.28$2.287,500——
2020-12-15$2.35$2.3528,900——
2020-12-14$2.28$2.2858,500——
2020-12-11$2.26$2.2664,600——
2020-12-10$2.39$2.3952,100——
2020-12-09$2.39$2.39183,800——
2020-12-08$2.27$2.2710,400——
2020-12-07$2.30$2.3025,500——
2020-12-04$2.19$2.1971,300——
2020-12-03$2.14$2.142,900——
2020-12-02$2.18$2.187,300——
2020-12-01$2.12$2.1221,100——
2020-11-30$2.12$2.1260,800——
2020-11-27$2.27$2.2719,200——
2020-11-25$2.27$2.2717,800——
2020-11-24$2.29$2.2959,400——
2020-11-23$2.25$2.25191,700——
2020-11-20$2.14$2.1419,400——
2020-11-19$2.16$2.1693,500——
2020-11-18$2.11$2.1133,600——
2020-11-17$2.12$2.12120,200——
2020-11-16$1.95$1.9570,200——
2020-11-13$2.10$2.10393,000——
2020-11-12$1.86$1.86146,000——
2020-11-11$1.92$1.9217,400——
2020-11-10$1.89$1.89122,400——
2020-11-09$1.86$1.8628,900——
2020-11-06$1.89$1.8942,800——
2020-11-05$1.84$1.8444,100——
2020-11-04$1.79$1.7921,600——
2020-11-03$1.84$1.8433,100——
2020-11-02$1.75$1.7515,200——
2020-10-30$1.70$1.7029,400——
2020-10-29$1.79$1.7985,000——
2020-10-28$1.74$1.74197,100——
2020-10-27$1.91$1.91470,000——
2020-10-26$1.86$1.8682,200——
2020-10-23$2.03$2.0362,400——
2020-10-22$1.89$1.8956,800——
2020-10-21$1.86$1.8629,800——
2020-10-20$1.87$1.8730,300——
2020-10-19$1.94$1.94142,600——
2020-10-16$1.82$1.8230,800——
2020-10-15$1.87$1.87231,500——
2020-10-14$1.82$1.82159,400——
2020-10-13$1.78$1.7833,300——
2020-10-12$1.75$1.75180,100——
2020-10-09$1.79$1.79451,600——
2020-10-08$1.80$1.8050,400——
2020-10-07$1.70$1.7013,900——
2020-10-06$1.65$1.6555,000——
2020-10-05$1.62$1.6229,000——
2020-10-02$1.67$1.6797,900——
2020-10-01$1.68$1.68356,700——
2020-09-30$1.75$1.75527,500——
2020-09-29$2.07$2.07700,500——
2020-09-28$1.55$1.5535,600——
2020-09-25$1.46$1.463,000——
2020-09-24$1.47$1.4710,100——
2020-09-23$1.45$1.4534,600——
2020-09-22$1.48$1.483,300——
2020-09-21$1.48$1.485,700——
2020-09-18$1.51$1.5118,600——
2020-09-17$1.46$1.4613,700——
2020-09-16$1.52$1.5213,000——
2020-09-15$1.48$1.481,500——
2020-09-14$1.48$1.4816,100——
2020-09-11$1.48$1.485,500——
2020-09-10$1.46$1.4612,800——
2020-09-09$1.49$1.4925,500——
2020-09-08$1.48$1.4812,000——
2020-09-04$1.51$1.515,100——
2020-09-03$1.62$1.6212,600——
2020-09-02$1.57$1.5716,100——
2020-09-01$1.53$1.5310,300——
2020-08-31$1.57$1.5711,300——
2020-08-28$1.55$1.5521,700——
2020-08-27$1.58$1.58230,100——
2020-08-26$1.63$1.6364,200——
2020-08-25$1.61$1.614,300——
2020-08-24$1.54$1.5424,200——
2020-08-21$1.60$1.6029,300——
2020-08-20$1.60$1.603,700——
2020-08-19$1.65$1.6517,300——
2020-08-18$1.63$1.639,200——
2020-08-17$1.69$1.698,200——
2020-08-14$1.72$1.7222,800——
2020-08-13$1.66$1.6617,400——
2020-08-12$1.65$1.65125,500——
2020-08-11$1.88$1.8817,500——
2020-08-10$1.71$1.7132,800——
2020-08-07$1.78$1.785,300——
2020-08-06$1.79$1.7914,800——
2020-08-05$1.82$1.8218,400——
2020-08-04$1.79$1.7918,100——
2020-08-03$1.73$1.7321,800——
2020-07-31$1.74$1.7414,000——
2020-07-30$1.79$1.792,800——
2020-07-29$1.84$1.845,800——
2020-07-28$1.81$1.816,700——
2020-07-27$1.79$1.7931,200——
2020-07-24$1.77$1.773,200——
2020-07-23$1.80$1.8032,500——
2020-07-22$1.84$1.8462,800——
2020-07-21$1.66$1.6616,600——
2020-07-20$1.66$1.668,400——
2020-07-17$1.71$1.715,700——
2020-07-16$1.72$1.7210,500——
2020-07-15$1.71$1.7122,600——
2020-07-14$1.67$1.6717,300——
2020-07-13$1.66$1.666,400——
2020-07-10$1.72$1.727,200——
2020-07-09$1.70$1.709,500——
2020-07-08$1.63$1.6325,700——
2020-07-07$1.73$1.7342,700——
2020-07-06$1.72$1.7230,200——
2020-07-02$1.70$1.7094,500——
2020-07-01$1.61$1.6116,900——
2020-06-30$1.61$1.61157,000——
2020-06-29$1.56$1.56207,100——
2020-06-26$1.73$1.7382,700——
2020-06-25$1.82$1.82222,300——
2020-06-24$1.73$1.7370,800——
2020-06-23$1.91$1.91127,900——
2020-06-22$1.97$1.97500,700——
2020-06-19$1.75$1.7522,400——
2020-06-18$1.71$1.7176,700——
2020-06-17$1.94$1.94155,600——
2020-06-16$1.58$1.5835,100——
2020-06-15$1.74$1.7464,400——
2020-06-12$1.92$1.921,630,000——
2020-06-11$1.47$1.475,300——
2020-06-10$1.46$1.4626,700——
2020-06-09$1.37$1.3745,200——
2020-06-08$1.59$1.5914,900——
2020-06-05$1.47$1.475,200——
2020-06-04$1.47$1.474,100——
2020-06-03$1.50$1.505,500——
2020-06-02$1.39$1.392,700——
2020-06-01$1.31$1.3116,600——
2020-05-29$1.37$1.372,900——
2020-05-28$1.51$1.5119,600——
2020-05-27$1.39$1.394,600——
2020-05-26$1.44$1.4413,000——
2020-05-22$1.42$1.427,400——
2020-05-21$1.44$1.4415,200——
2020-05-20$1.39$1.3941,000——
2020-05-19$1.27$1.2715,400——
2020-05-18$1.25$1.2536,000——
2020-05-15$1.27$1.2710,800——
2020-05-14$1.28$1.2817,800——
2020-05-13$1.31$1.3110,000——
2020-05-12$1.32$1.322,300——
2020-05-11$1.36$1.3613,100——
2020-05-08$1.39$1.3953,800——
2020-05-07$1.38$1.382,700——
2020-05-06$1.34$1.3420,200——
2020-05-05$1.37$1.371,700——
2020-05-04$1.36$1.36500——
2020-05-01$1.37$1.3710,400——
2020-04-30$1.38$1.382,900——
2020-04-29$1.38$1.3813,100——
2020-04-28$1.38$1.3820,400——
2020-04-27$1.36$1.368,300——
2020-04-24$1.35$1.353,300——
2020-04-23$1.35$1.354,200——
2020-04-22$1.33$1.333,700——
2020-04-21$1.31$1.313,200——
2020-04-20$1.37$1.371,200——
2020-04-17$1.39$1.3913,700——
2020-04-16$1.30$1.3025,800——
2020-04-15$1.37$1.372,000——
2020-04-14$1.34$1.344,400——
2020-04-13$1.37$1.376,500——
2020-04-09$1.36$1.3651,900——
2020-04-08$1.33$1.333,000——
2020-04-07$1.29$1.29800——
2020-04-06$1.26$1.26900——
2020-04-03$1.18$1.187,600——
2020-04-02$1.22$1.2212,600——
2020-04-01$1.24$1.2436,000——
2020-03-31$1.29$1.294,300——
2020-03-30$1.29$1.293,400——
2020-03-27$1.28$1.2810,500——
2020-03-26$1.34$1.346,000——
2020-03-25$1.34$1.349,300——
2020-03-24$1.25$1.256,800——
2020-03-23$1.27$1.274,800——
2020-03-20$1.29$1.299,600——
2020-03-19$1.41$1.414,900——
2020-03-18$1.25$1.2548,200——
2020-03-17$1.40$1.4015,600——
2020-03-16$1.41$1.4127,600——
2020-03-13$1.55$1.553,400——
2020-03-12$1.49$1.4919,800——
2020-03-11$1.54$1.548,200——
2020-03-10$1.56$1.5620,300——
2020-03-09$1.61$1.6121,000——
2020-03-06$1.70$1.709,700——
2020-03-05$1.73$1.7328,700——
2020-03-04$1.68$1.6829,400——
2020-03-03$1.86$1.8621,100——
2020-03-02$1.81$1.812,800——
2020-02-28$1.78$1.788,300——
2020-02-27$1.76$1.768,400——
2020-02-26$1.80$1.8014,600——
2020-02-25$1.76$1.7614,300——
2020-02-24$1.81$1.815,000——
2020-02-21$1.84$1.8410,500——
2020-02-20$1.85$1.8523,600——
2020-02-19$1.86$1.8620,600——
2020-02-18$1.98$1.982,500——
2020-02-14$1.98$1.98700——
2020-02-13$1.97$1.975,900——
2020-02-12$1.95$1.953,800——
2020-02-11$1.97$1.9723,800——
2020-02-10$1.92$1.921,500——
2020-02-07$1.95$1.951,800——
2020-02-06$1.89$1.893,200——
2020-02-05$1.89$1.899,500——
2020-02-04$1.84$1.84900——
2020-02-03$1.88$1.882,900——
2020-01-31$1.85$1.8534,600——
2020-01-30$1.88$1.886,900——
2020-01-29$1.85$1.8523,400——
2020-01-28$1.87$1.876,300——
2020-01-27$1.86$1.868,700——
2020-01-24$1.84$1.8415,500——
2020-01-23$1.92$1.922,700——
2020-01-22$1.93$1.9311,300——
2020-01-21$1.95$1.9510,800——
2020-01-17$1.92$1.9220,600——
2020-01-16$1.97$1.9775,200——
2020-01-15$1.90$1.90155,200——
2020-01-14$1.80$1.8025,800——
2020-01-13$1.87$1.8710,000——
2020-01-10$1.85$1.8511,200——
2020-01-09$1.85$1.8531,100——
2020-01-08$1.83$1.8317,300——
2020-01-07$1.87$1.8725,300——
2020-01-06$1.90$1.9020,800——
2020-01-03$1.94$1.945,900——
2020-01-02$1.96$1.967,000——