Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,034.75 -1.00 (-0.02%) Dow Futures
32,749.00 -25.00 (-0.08%) Nasdaq Futures
12,872.50 +5.25 (+0.04%) Russell 2000 Futures
1,794.70 +1.40 (+0.08%) Crude Oil
69.50 +0.17 (+0.25%) Gold
1,943.30 +2.20 (+0.11%)
Avalon Holdings Corporation (AWX)
NYSE American - NYSE American Delayed Price. Currency in USD
Follow
At close: 03:58PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 2.9300 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 2,200 |
| Mar 20, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Mar 17, 2023 | 2.9000 | 2.9500 | 2.8400 | 2.9500 | 2.9500 | 4,600 |
| Mar 16, 2023 | 2.9100 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | 1,800 |
| Mar 15, 2023 | 2.9500 | 2.9500 | 2.8500 | 2.9000 | 2.9000 | 12,000 |
| Mar 14, 2023 | 2.8400 | 2.9700 | 2.8400 | 2.9100 | 2.9100 | 2,600 |
| Mar 13, 2023 | 2.8700 | 2.9700 | 2.7600 | 2.7600 | 2.7600 | 3,900 |
| Mar 10, 2023 | 2.8700 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 3,800 |
| Mar 09, 2023 | 2.8700 | 2.9900 | 2.8700 | 2.9900 | 2.9900 | 4,600 |
| Mar 08, 2023 | 2.9400 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 6,000 |
| Mar 07, 2023 | 2.7200 | 2.9700 | 2.7200 | 2.9600 | 2.9600 | 800 |
| Mar 06, 2023 | 3.0500 | 3.0500 | 2.8600 | 2.9300 | 2.9300 | 11,100 |
| Mar 03, 2023 | 2.8800 | 2.9900 | 2.7900 | 2.9400 | 2.9400 | 56,700 |
| Mar 02, 2023 | 2.6900 | 2.8800 | 2.6900 | 2.8100 | 2.8100 | 7,700 |
| Mar 01, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 300 |
| Feb 28, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 300 |
| Feb 27, 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 300 |
| Feb 24, 2023 | 2.9000 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 1,300 |
| Feb 23, 2023 | 2.9600 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | 1,100 |
| Feb 22, 2023 | 2.7000 | 2.8200 | 2.6500 | 2.8200 | 2.8200 | 5,200 |
| Feb 21, 2023 | 2.8200 | 2.8800 | 2.6700 | 2.6800 | 2.6800 | 21,600 |
| Feb 17, 2023 | 2.9800 | 3.0300 | 2.9000 | 2.9500 | 2.9500 | 8,500 |
| Feb 16, 2023 | 2.8600 | 3.1000 | 2.8200 | 2.9800 | 2.9800 | 23,800 |
| Feb 15, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
| Feb 14, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 800 |
| Feb 13, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 700 |
| Feb 10, 2023 | 2.9200 | 2.9900 | 2.7900 | 2.7900 | 2.7900 | 6,600 |
| Feb 09, 2023 | 2.8000 | 2.9300 | 2.7100 | 2.7800 | 2.7800 | 8,100 |
| Feb 08, 2023 | 2.7900 | 2.8000 | 2.7800 | 2.7900 | 2.7900 | 7,800 |
| Feb 07, 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 3,800 |
| Feb 06, 2023 | 2.6800 | 2.7600 | 2.6400 | 2.6600 | 2.6600 | 4,900 |
| Feb 03, 2023 | 2.6800 | 2.7900 | 2.6600 | 2.6600 | 2.6600 | 3,500 |
| Feb 02, 2023 | 2.7000 | 2.8000 | 2.6400 | 2.7300 | 2.7300 | 15,100 |
| Feb 01, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1,100 |
| Jan 31, 2023 | 2.6900 | 2.8000 | 2.6800 | 2.8000 | 2.8000 | 1,700 |
| Jan 30, 2023 | 2.8100 | 2.8100 | 2.7700 | 2.7700 | 2.7700 | 1,300 |
| Jan 27, 2023 | 2.7900 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 1,700 |
| Jan 26, 2023 | 2.7900 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 4,200 |
| Jan 25, 2023 | 2.7200 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 4,800 |
| Jan 24, 2023 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 2,300 |
| Jan 23, 2023 | 2.7700 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 11,000 |
| Jan 20, 2023 | 2.8000 | 2.8100 | 2.6800 | 2.7700 | 2.7700 | 6,700 |
| Jan 19, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Jan 18, 2023 | 2.8200 | 2.8500 | 2.6900 | 2.8100 | 2.8100 | 16,600 |
| Jan 17, 2023 | 2.7400 | 2.8000 | 2.6600 | 2.8000 | 2.8000 | 10,600 |
| Jan 13, 2023 | 2.7400 | 2.7500 | 2.6400 | 2.7200 | 2.7200 | 3,000 |
| Jan 12, 2023 | 2.6500 | 2.7800 | 2.6500 | 2.7200 | 2.7200 | 1,400 |
| Jan 11, 2023 | 2.7000 | 2.7700 | 2.6500 | 2.7700 | 2.7700 | 2,700 |
| Jan 10, 2023 | 2.7600 | 2.7800 | 2.6600 | 2.6700 | 2.6700 | 3,300 |
| Jan 09, 2023 | 2.6600 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 6,200 |
| Jan 06, 2023 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | 2.7300 | 3,500 |
| Jan 05, 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 400 |
| Jan 04, 2023 | 2.6800 | 2.8200 | 2.6500 | 2.7500 | 2.7500 | 30,500 |
| Jan 03, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 800 |
| Dec 30, 2022 | 2.6500 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 21,600 |
| Dec 29, 2022 | 2.5300 | 2.5700 | 2.5300 | 2.5700 | 2.5700 | 1,200 |
| Dec 28, 2022 | 2.5300 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | 2,000 |
| Dec 27, 2022 | 2.5300 | 2.7100 | 2.5300 | 2.5500 | 2.5500 | 2,900 |
| Dec 23, 2022 | 2.5800 | 2.5800 | 2.5300 | 2.5800 | 2.5800 | 2,300 |
| Dec 22, 2022 | 2.6000 | 2.6900 | 2.5700 | 2.5800 | 2.5800 | 15,600 |
| Dec 21, 2022 | 2.6600 | 2.7000 | 2.5800 | 2.5800 | 2.5800 | 7,900 |
| Dec 20, 2022 | 2.7900 | 2.8400 | 2.6700 | 2.6700 | 2.6700 | 600 |
| Dec 19, 2022 | 2.7100 | 2.7100 | 2.6800 | 2.6900 | 2.6900 | 600 |
| Dec 16, 2022 | 2.6900 | 2.7600 | 2.6900 | 2.7600 | 2.7600 | 400 |
| Dec 15, 2022 | 2.7400 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 1,600 |
| Dec 14, 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 400 |
| Dec 13, 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Dec 12, 2022 | 2.9200 | 2.9200 | 2.6800 | 2.8100 | 2.8100 | 5,900 |
| Dec 09, 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 400 |
| Dec 08, 2022 | 2.8800 | 2.8800 | 2.7600 | 2.7600 | 2.7600 | 2,000 |
| Dec 07, 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 900 |
| Dec 06, 2022 | 2.8900 | 2.8900 | 2.7600 | 2.7600 | 2.7600 | 800 |
| Dec 05, 2022 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 4,200 |
| Dec 02, 2022 | 2.9000 | 2.9000 | 2.7500 | 2.8900 | 2.8900 | 800 |
| Dec 01, 2022 | 2.7600 | 2.9700 | 2.7500 | 2.8200 | 2.8200 | 5,400 |
| Nov 30, 2022 | 2.9200 | 2.9200 | 2.7700 | 2.8000 | 2.8000 | 1,400 |
| Nov 29, 2022 | 2.7500 | 2.8400 | 2.7500 | 2.7700 | 2.7700 | 1,400 |
| Nov 28, 2022 | 2.9200 | 2.9200 | 2.7500 | 2.8500 | 2.8500 | 1,200 |
| Nov 25, 2022 | 2.9500 | 2.9500 | 2.8100 | 2.9200 | 2.9200 | 700 |
| Nov 23, 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 400 |
| Nov 22, 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1,300 |
| Nov 21, 2022 | 2.8600 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 1,900 |
| Nov 18, 2022 | 2.8700 | 2.8700 | 2.7800 | 2.7800 | 2.7800 | 2,200 |
| Nov 17, 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 400 |
| Nov 16, 2022 | 2.8800 | 2.8800 | 2.7600 | 2.7600 | 2.7600 | 2,000 |
| Nov 15, 2022 | 2.8500 | 2.9500 | 2.7800 | 2.8900 | 2.8900 | 5,300 |
| Nov 14, 2022 | 3.2800 | 3.2800 | 2.8600 | 2.8600 | 2.8600 | 25,400 |
| Nov 11, 2022 | 2.7400 | 3.1200 | 2.7200 | 2.7800 | 2.7800 | 51,000 |
| Nov 10, 2022 | 2.6300 | 2.7400 | 2.6300 | 2.6400 | 2.6400 | 8,900 |
| Nov 09, 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 300 |
| Nov 08, 2022 | 2.6300 | 2.6400 | 2.6300 | 2.6300 | 2.6300 | 1,000 |
| Nov 07, 2022 | 2.6200 | 2.6300 | 2.6100 | 2.6300 | 2.6300 | 4,600 |
| Nov 04, 2022 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | 400 |
| Nov 03, 2022 | 2.5900 | 2.6000 | 2.5900 | 2.6000 | 2.6000 | 500 |
| Nov 02, 2022 | 2.5900 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 1,200 |
| Nov 01, 2022 | 2.6300 | 2.7100 | 2.6300 | 2.7000 | 2.7000 | 2,700 |
| Oct 31, 2022 | 2.6000 | 2.7200 | 2.6000 | 2.7200 | 2.7200 | 3,000 |
| Oct 28, 2022 | 2.5500 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 1,900 |
| Oct 27, 2022 | 2.6200 | 2.6500 | 2.5900 | 2.5900 | 2.5900 | 1,600 |
| Oct 26, 2022 | 2.5800 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
