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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.39$2.3914,600——
2023-12-28$2.36$2.367,400——
2023-12-27$2.14$2.14500——
2023-12-26$2.30$2.309,800——
2023-12-22$2.28$2.2810,200——
2023-12-21$2.22$2.2215,400——
2023-12-20$2.15$2.151,800——
2023-12-19$2.09$2.09300——
2023-12-18$2.10$2.101,400——
2023-12-15$2.19$2.191,300——
2023-12-14$2.19$2.19300——
2023-12-13$2.19$2.19800——
2023-12-12$2.25$2.2511,900——
2023-12-11$2.24$2.247,000——
2023-12-08$2.11$2.11300——
2023-12-07$2.11$2.111,900——
2023-12-06$2.08$2.0823,200——
2023-12-05$2.20$2.207,000——
2023-12-04$2.18$2.1813,300——
2023-12-01$2.11$2.110——
2023-11-30$2.11$2.117,500——
2023-11-29$2.00$2.0016,600——
2023-11-28$2.10$2.103,900——
2023-11-27$2.08$2.0816,800——
2023-11-24$2.00$2.000——
2023-11-22$2.00$2.006,200——
2023-11-21$2.03$2.0318,200——
2023-11-20$2.05$2.052,900——
2023-11-17$1.91$1.91400——
2023-11-16$2.00$2.001,700——
2023-11-15$1.92$1.92200——
2023-11-14$2.00$2.0010,500——
2023-11-13$2.07$2.070——
2023-11-10$2.07$2.071,400——
2023-11-09$2.00$2.00400——
2023-11-08$2.00$2.006,000——
2023-11-07$2.02$2.026,600——
2023-11-06$2.05$2.05500——
2023-11-03$2.00$2.006,300——
2023-11-02$1.93$1.932,500——
2023-11-01$1.93$1.936,000——
2023-10-31$1.93$1.930——
2023-10-30$1.93$1.93200——
2023-10-27$1.92$1.920——
2023-10-26$1.92$1.920——
2023-10-25$1.92$1.922,100——
2023-10-24$1.90$1.900——
2023-10-23$1.90$1.90100——
2023-10-20$1.92$1.922,800——
2023-10-19$1.92$1.920——
2023-10-18$1.92$1.92100——
2023-10-17$1.90$1.902,300——
2023-10-16$1.90$1.901,200——
2023-10-13$1.92$1.92100——
2023-10-12$1.92$1.920——
2023-10-11$1.92$1.92100——
2023-10-10$1.92$1.921,800——
2023-10-09$1.90$1.901,200——
2023-10-06$1.93$1.933,700——
2023-10-05$1.88$1.884,400——
2023-10-04$1.91$1.912,200——
2023-10-03$1.92$1.921,800——
2023-10-02$2.15$2.15600——
2023-09-29$1.94$1.94800——
2023-09-28$1.97$1.97500——
2023-09-27$1.99$1.99800——
2023-09-26$1.98$1.983,000——
2023-09-25$1.97$1.975,300——
2023-09-22$2.05$2.05400——
2023-09-21$2.01$2.011,100——
2023-09-20$2.10$2.101,500——
2023-09-19$2.12$2.126,000——
2023-09-18$2.10$2.1034,700——
2023-09-15$2.05$2.056,300——
2023-09-14$2.10$2.102,600——
2023-09-13$2.07$2.071,000——
2023-09-12$2.12$2.121,000——
2023-09-11$2.05$2.053,200——
2023-09-08$2.08$2.0813,000——
2023-09-07$2.15$2.1512,900——
2023-09-06$2.17$2.173,100——
2023-09-05$2.30$2.301,300——
2023-09-01$2.18$2.18700——
2023-08-31$2.25$2.2518,000——
2023-08-30$2.20$2.2038,500——
2023-08-29$2.26$2.2613,700——
2023-08-28$2.32$2.323,900——
2023-08-25$2.38$2.380——
2023-08-24$2.38$2.38600——
2023-08-23$2.38$2.380——
2023-08-22$2.38$2.380——
2023-08-21$2.38$2.38200——
2023-08-18$2.38$2.38600——
2023-08-17$2.42$2.420——
2023-08-16$2.42$2.428,200——
2023-08-15$2.42$2.421,200——
2023-08-14$2.44$2.44700——
2023-08-11$2.59$2.590——
2023-08-10$2.59$2.590——
2023-08-09$2.59$2.590——
2023-08-08$2.59$2.59300——
2023-08-07$2.60$2.60100——
2023-08-04$2.60$2.600——
2023-08-03$2.60$2.6010,900——
2023-08-02$2.52$2.52500——
2023-08-01$2.50$2.50700——
2023-07-31$2.45$2.45400——
2023-07-28$2.60$2.600——
2023-07-27$2.60$2.60200——
2023-07-26$2.40$2.400——
2023-07-25$2.40$2.401,400——
2023-07-24$2.37$2.371,800——
2023-07-21$2.44$2.449,700——
2023-07-20$2.63$2.630——
2023-07-19$2.63$2.631,300——
2023-07-18$2.58$2.5815,300——
2023-07-17$2.54$2.545,200——
2023-07-14$2.38$2.387,900——
2023-07-13$2.41$2.417,300——
2023-07-12$2.44$2.44400——
2023-07-11$2.50$2.50900——
2023-07-10$2.54$2.547,600——
2023-07-07$2.54$2.548,000——
2023-07-06$2.55$2.555,500——
2023-07-05$2.44$2.444,900——
2023-07-03$2.40$2.402,200——
2023-06-30$2.55$2.553,400——
2023-06-29$2.41$2.41400——
2023-06-28$2.45$2.457,800——
2023-06-27$2.48$2.488,400——
2023-06-26$2.49$2.496,900——
2023-06-23$2.40$2.403,000——
2023-06-22$2.42$2.422,100——
2023-06-21$2.38$2.389,000——
2023-06-20$2.26$2.2610,800——
2023-06-16$2.25$2.256,300——
2023-06-15$2.25$2.2513,900——
2023-06-14$2.26$2.264,400——
2023-06-13$2.26$2.26700——
2023-06-12$2.26$2.26900——
2023-06-09$2.25$2.253,900——
2023-06-08$2.23$2.2312,500——
2023-06-07$2.25$2.258,900——
2023-06-06$2.28$2.282,400——
2023-06-05$2.26$2.26700——
2023-06-02$2.25$2.2532,700——
2023-06-01$2.26$2.2632,900——
2023-05-31$2.31$2.3111,700——
2023-05-30$2.34$2.3420,800——
2023-05-26$2.35$2.353,700——
2023-05-25$2.30$2.3086,600——
2023-05-24$2.52$2.525,300——
2023-05-23$2.54$2.549,300——
2023-05-22$2.64$2.641,200——
2023-05-19$2.56$2.563,200——
2023-05-18$2.58$2.582,500——
2023-05-17$2.58$2.58300——
2023-05-16$2.58$2.582,200——
2023-05-15$2.58$2.58100——
2023-05-12$2.60$2.6010,900——
2023-05-11$2.67$2.675,200——
2023-05-10$2.65$2.651,100——
2023-05-09$2.67$2.670——
2023-05-08$2.67$2.673,200——
2023-05-05$2.68$2.68400——
2023-05-04$2.66$2.660——
2023-05-03$2.66$2.66700——
2023-05-02$2.65$2.652,500——
2023-05-01$2.68$2.681,900——
2023-04-28$2.70$2.701,000——
2023-04-27$2.69$2.690——
2023-04-26$2.69$2.690——
2023-04-25$2.69$2.6913,300——
2023-04-24$2.76$2.765,400——
2023-04-21$2.76$2.760——
2023-04-20$2.76$2.761,200——
2023-04-19$2.81$2.813,700——
2023-04-18$2.81$2.814,200——
2023-04-17$2.74$2.741,200——
2023-04-14$2.78$2.78300——
2023-04-13$2.71$2.718,400——
2023-04-12$2.76$2.767,900——
2023-04-11$2.73$2.7316,400——
2023-04-10$2.81$2.814,700——
2023-04-06$2.75$2.75900——
2023-04-05$2.69$2.696,200——
2023-04-04$2.75$2.7522,100——
2023-04-03$2.70$2.708,300——
2023-03-31$2.65$2.656,700——
2023-03-30$2.66$2.661,300——
2023-03-29$2.66$2.668,100——
2023-03-28$2.74$2.746,400——
2023-03-27$2.66$2.6615,700——
2023-03-24$2.70$2.7014,100——
2023-03-23$2.77$2.7714,300——
2023-03-22$2.80$2.802,000——
2023-03-21$2.90$2.902,200——
2023-03-20$2.95$2.950——
2023-03-17$2.95$2.954,600——
2023-03-16$2.85$2.851,800——
2023-03-15$2.90$2.9012,000——
2023-03-14$2.91$2.912,600——
2023-03-13$2.76$2.763,900——
2023-03-10$2.88$2.883,800——
2023-03-09$2.99$2.994,600——
2023-03-08$2.94$2.946,000——
2023-03-07$2.96$2.96800——
2023-03-06$2.93$2.9311,100——
2023-03-03$2.94$2.9456,700——
2023-03-02$2.81$2.817,700——
2023-03-01$2.70$2.70300——
2023-02-28$2.68$2.68300——
2023-02-27$2.76$2.76300——
2023-02-24$2.90$2.901,300——
2023-02-23$2.96$2.961,100——
2023-02-22$2.82$2.825,200——
2023-02-21$2.68$2.6821,600——
2023-02-17$2.95$2.958,500——
2023-02-16$2.98$2.9823,800——
2023-02-15$2.78$2.78100——
2023-02-14$2.91$2.91800——
2023-02-13$2.98$2.98700——
2023-02-10$2.79$2.796,600——
2023-02-09$2.78$2.788,100——
2023-02-08$2.79$2.797,800——
2023-02-07$2.64$2.643,800——
2023-02-06$2.66$2.664,900——
2023-02-03$2.66$2.663,500——
2023-02-02$2.73$2.7315,100——
2023-02-01$2.80$2.801,100——
2023-01-31$2.80$2.801,700——
2023-01-30$2.77$2.771,300——
2023-01-27$2.81$2.811,700——
2023-01-26$2.75$2.754,200——
2023-01-25$2.78$2.784,800——
2023-01-24$2.65$2.652,300——
2023-01-23$2.65$2.6511,000——
2023-01-20$2.77$2.776,700——
2023-01-19$2.81$2.810——
2023-01-18$2.81$2.8116,600——
2023-01-17$2.80$2.8010,600——
2023-01-13$2.72$2.723,000——
2023-01-12$2.72$2.721,400——
2023-01-11$2.77$2.772,700——
2023-01-10$2.67$2.673,300——
2023-01-09$2.75$2.756,200——
2023-01-06$2.73$2.733,500——
2023-01-05$2.73$2.73400——
2023-01-04$2.75$2.7530,500——
2023-01-03$2.65$2.65800——