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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.61$3.6119,200——
2021-12-30$3.54$3.549,900——
2021-12-29$3.55$3.559,300——
2021-12-28$3.63$3.6323,800——
2021-12-27$3.45$3.4526,400——
2021-12-23$3.49$3.4911,500——
2021-12-22$3.44$3.4415,100——
2021-12-21$3.43$3.438,100——
2021-12-20$3.37$3.3729,200——
2021-12-17$3.55$3.5534,000——
2021-12-16$3.58$3.588,000——
2021-12-15$3.62$3.6216,800——
2021-12-14$3.58$3.5827,900——
2021-12-13$3.67$3.6792,700——
2021-12-10$3.74$3.7427,700——
2021-12-09$3.60$3.605,400——
2021-12-08$3.62$3.622,700——
2021-12-07$3.60$3.604,000——
2021-12-06$3.63$3.638,000——
2021-12-03$3.53$3.5310,300——
2021-12-02$3.60$3.6044,000——
2021-12-01$3.82$3.825,800——
2021-11-30$3.86$3.8620,600——
2021-11-29$4.08$4.0811,400——
2021-11-26$4.03$4.0310,300——
2021-11-24$4.13$4.134,500——
2021-11-23$4.11$4.1150,600——
2021-11-22$4.19$4.1926,000——
2021-11-19$4.12$4.126,100——
2021-11-18$4.35$4.3524,100——
2021-11-17$4.30$4.3018,000——
2021-11-16$4.26$4.2638,300——
2021-11-15$4.48$4.4852,100——
2021-11-12$4.26$4.26111,800——
2021-11-11$3.92$3.9233,300——
2021-11-10$3.89$3.8926,000——
2021-11-09$3.95$3.9514,000——
2021-11-08$3.98$3.9852,000——
2021-11-05$4.00$4.0016,800——
2021-11-04$3.93$3.9315,300——
2021-11-03$4.04$4.04133,300——
2021-11-02$3.91$3.9130,400——
2021-11-01$3.80$3.8032,800——
2021-10-29$3.83$3.8326,800——
2021-10-28$3.89$3.894,900——
2021-10-27$3.89$3.8919,400——
2021-10-26$3.87$3.8716,900——
2021-10-25$4.21$4.21157,000——
2021-10-22$3.85$3.8513,600——
2021-10-21$3.86$3.867,900——
2021-10-20$3.88$3.887,600——
2021-10-19$3.88$3.8811,800——
2021-10-18$3.84$3.8415,700——
2021-10-15$3.88$3.8811,400——
2021-10-14$3.95$3.9520,400——
2021-10-13$3.86$3.8610,000——
2021-10-12$3.92$3.9210,000——
2021-10-11$3.94$3.945,100——
2021-10-08$3.92$3.925,900——
2021-10-07$4.03$4.039,500——
2021-10-06$3.97$3.9711,800——
2021-10-05$4.12$4.1214,400——
2021-10-04$4.26$4.2652,500——
2021-10-01$4.06$4.0616,000——
2021-09-30$3.89$3.896,900——
2021-09-29$3.90$3.909,400——
2021-09-28$3.90$3.9014,000——
2021-09-27$4.05$4.0513,900——
2021-09-24$4.06$4.069,500——
2021-09-23$3.98$3.988,500——
2021-09-22$4.07$4.076,200——
2021-09-21$3.96$3.966,200——
2021-09-20$4.07$4.0724,800——
2021-09-17$4.05$4.0511,700——
2021-09-16$3.97$3.977,200——
2021-09-15$3.95$3.9522,000——
2021-09-14$4.08$4.0822,700——
2021-09-13$4.12$4.1211,300——
2021-09-10$4.06$4.0611,500——
2021-09-09$4.09$4.093,000——
2021-09-08$4.04$4.0422,300——
2021-09-07$4.10$4.1020,400——
2021-09-03$4.06$4.0613,900——
2021-09-02$4.06$4.0689,000——
2021-09-01$4.35$4.3514,400——
2021-08-31$4.42$4.4216,400——
2021-08-30$4.35$4.359,400——
2021-08-27$4.32$4.3212,400——
2021-08-26$4.27$4.278,100——
2021-08-25$4.30$4.3016,200——
2021-08-24$4.33$4.3321,600——
2021-08-23$4.23$4.2350,500——
2021-08-20$4.09$4.0925,400——
2021-08-19$4.01$4.0155,300——
2021-08-18$4.38$4.3887,600——
2021-08-17$4.73$4.7351,100——
2021-08-16$5.05$5.0529,700——
2021-08-13$5.16$5.1679,000——
2021-08-12$5.64$5.64207,900——
2021-08-11$5.24$5.2445,000——
2021-08-10$5.36$5.36182,300——
2021-08-09$5.18$5.181,453,300——
2021-08-06$4.75$4.75216,100——
2021-08-05$4.77$4.7726,000——
2021-08-04$4.66$4.6633,600——
2021-08-03$4.61$4.61124,100——
2021-08-02$4.75$4.75102,600——
2021-07-30$4.47$4.4715,500——
2021-07-29$4.58$4.5823,100——
2021-07-28$4.60$4.60100,600——
2021-07-27$4.31$4.3141,000——
2021-07-26$4.46$4.4620,700——
2021-07-23$4.40$4.4058,600——
2021-07-22$4.38$4.3848,400——
2021-07-21$4.39$4.3946,000——
2021-07-20$4.30$4.3053,300——
2021-07-19$4.13$4.1376,400——
2021-07-16$4.24$4.2413,600——
2021-07-15$4.43$4.4325,600——
2021-07-14$4.46$4.4682,600——
2021-07-13$4.61$4.61185,800——
2021-07-12$4.52$4.52239,000——
2021-07-09$4.40$4.4045,800——
2021-07-08$4.41$4.4166,400——
2021-07-07$4.29$4.2961,100——
2021-07-06$4.35$4.3562,500——
2021-07-02$4.58$4.5834,600——
2021-07-01$4.62$4.6239,300——
2021-06-30$4.69$4.69187,200——
2021-06-29$4.57$4.5749,200——
2021-06-28$4.61$4.6124,100——
2021-06-25$4.59$4.5917,200——
2021-06-24$4.68$4.6881,900——
2021-06-23$4.47$4.4757,000——
2021-06-22$4.41$4.4121,100——
2021-06-21$4.29$4.2920,000——
2021-06-18$4.29$4.2951,100——
2021-06-17$4.51$4.5118,100——
2021-06-16$4.47$4.4764,300——
2021-06-15$4.64$4.6425,400——
2021-06-14$4.66$4.6650,700——
2021-06-11$4.62$4.6240,100——
2021-06-10$4.58$4.5845,900——
2021-06-09$4.57$4.5761,500——
2021-06-08$4.70$4.70135,600——
2021-06-07$4.50$4.5065,800——
2021-06-04$4.44$4.4448,400——
2021-06-03$4.43$4.4361,800——
2021-06-02$4.39$4.3965,000——
2021-06-01$4.30$4.3084,600——
2021-05-28$4.28$4.28199,800——
2021-05-27$4.10$4.1065,000——
2021-05-26$4.12$4.12112,300——
2021-05-25$4.00$4.0086,600——
2021-05-24$3.93$3.9397,200——
2021-05-21$3.92$3.9270,200——
2021-05-20$3.83$3.8358,200——
2021-05-19$3.67$3.6752,400——
2021-05-18$3.87$3.8793,200——
2021-05-17$3.72$3.7283,500——
2021-05-14$3.67$3.67137,900——
2021-05-13$3.52$3.52206,400——
2021-05-12$3.62$3.62465,700——
2021-05-11$3.71$3.71209,100——
2021-05-10$3.85$3.85901,600——
2021-05-07$4.51$4.519,028,400——
2021-05-06$4.14$4.141,107,600——
2021-05-05$3.69$3.69435,800——
2021-05-04$3.44$3.44141,000——
2021-05-03$3.72$3.72301,000——
2021-04-30$3.52$3.5270,500——
2021-04-29$3.54$3.5499,300——
2021-04-28$3.59$3.59138,100——
2021-04-27$3.57$3.5722,300——
2021-04-26$3.57$3.57145,300——
2021-04-23$3.47$3.4724,400——
2021-04-22$3.38$3.3813,700——
2021-04-21$3.44$3.4412,000——
2021-04-20$3.33$3.3370,800——
2021-04-19$3.47$3.4723,300——
2021-04-16$3.53$3.5382,000——
2021-04-15$3.72$3.7227,700——
2021-04-14$3.74$3.7421,700——
2021-04-13$3.72$3.7264,300——
2021-04-12$3.93$3.9374,100——
2021-04-09$3.95$3.9536,500——
2021-04-08$3.92$3.9231,700——
2021-04-07$3.90$3.9048,900——
2021-04-06$3.97$3.97207,900——
2021-04-05$4.51$4.511,877,000——
2021-04-01$4.10$4.10767,500——
2021-03-31$3.67$3.679,600——
2021-03-30$3.55$3.5524,900——
2021-03-29$3.67$3.6713,300——
2021-03-26$3.70$3.7025,300——
2021-03-25$3.58$3.5816,700——
2021-03-24$3.71$3.7121,900——
2021-03-23$3.78$3.7846,200——
2021-03-22$4.04$4.04137,000——
2021-03-19$3.89$3.89100,600——
2021-03-18$3.86$3.8626,900——
2021-03-17$3.82$3.8219,300——
2021-03-16$3.77$3.7722,700——
2021-03-15$3.80$3.80110,200——
2021-03-12$4.00$4.00201,900——
2021-03-11$3.49$3.4936,300——
2021-03-10$3.37$3.3751,900——
2021-03-09$3.37$3.3727,000——
2021-03-08$3.23$3.2371,300——
2021-03-05$3.28$3.2847,100——
2021-03-04$3.22$3.22139,300——
2021-03-03$3.71$3.71430,400——
2021-03-02$3.70$3.7034,600——
2021-03-01$3.85$3.8546,300——
2021-02-26$3.55$3.5598,400——
2021-02-25$3.81$3.8169,700——
2021-02-24$4.01$4.0198,900——
2021-02-23$3.99$3.99317,700——
2021-02-22$4.76$4.76528,800——
2021-02-19$4.52$4.52590,200——
2021-02-18$4.80$4.801,275,000——
2021-02-17$4.38$4.38406,400——
2021-02-16$3.99$3.9972,600——
2021-02-12$4.00$4.00157,900——
2021-02-11$3.75$3.7563,000——
2021-02-10$3.91$3.91455,000——
2021-02-09$3.70$3.7080,000——
2021-02-08$3.50$3.5036,000——
2021-02-05$3.48$3.4856,500——
2021-02-04$3.51$3.5154,300——
2021-02-03$3.39$3.3951,900——
2021-02-02$3.29$3.2945,700——
2021-02-01$3.39$3.3971,500——
2021-01-29$3.30$3.30137,400——
2021-01-28$3.53$3.53981,300——
2021-01-27$3.00$3.00129,200——
2021-01-26$3.04$3.0470,400——
2021-01-25$3.06$3.0661,500——
2021-01-22$3.03$3.0345,100——
2021-01-21$3.02$3.0240,600——
2021-01-20$3.03$3.03106,000——
2021-01-19$3.07$3.07107,100——
2021-01-15$2.91$2.9185,100——
2021-01-14$2.98$2.98138,300——
2021-01-13$2.90$2.9051,600——
2021-01-12$2.84$2.84187,200——
2021-01-11$3.20$3.201,242,000——
2021-01-08$2.65$2.6554,700——
2021-01-07$2.65$2.6571,900——
2021-01-06$2.58$2.5841,600——
2021-01-05$2.69$2.69121,100——
2021-01-04$2.56$2.5688,200——