NYSE American - Delayed Quote USD

Avalon Holdings Corporation (AWX)

2.2000 -0.0600 (-2.65%)
At close: April 24 at 1:19 PM EDT
2.2000 0.00 (0.00%)
After hours: April 24 at 7:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 300
Apr 23, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 300
Apr 22, 2024 2.2800 2.3200 2.1600 2.1600 2.1600 7,500
Apr 19, 2024 2.2000 2.2600 2.2000 2.2600 2.2600 700
Apr 18, 2024 2.2100 2.2800 2.2100 2.2200 2.2200 2,100
Apr 17, 2024 2.2000 2.3000 2.2000 2.3000 2.3000 500
Apr 16, 2024 2.2000 2.2200 2.2000 2.2200 2.2200 700
Apr 15, 2024 2.2100 2.3100 2.2100 2.2200 2.2200 2,100
Apr 12, 2024 2.2000 2.2700 2.2000 2.2700 2.2700 800
Apr 11, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 -
Apr 10, 2024 2.2900 2.2900 2.2100 2.2100 2.2100 900
Apr 9, 2024 2.2000 2.3500 2.2000 2.2800 2.2800 2,800
Apr 8, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 400
Apr 5, 2024 2.2000 2.3800 2.2000 2.3100 2.3100 1,200
Apr 4, 2024 2.2000 2.4100 2.2000 2.3200 2.3200 3,600
Apr 3, 2024 2.2700 2.3200 2.2200 2.3200 2.3200 4,200
Apr 2, 2024 2.4000 2.4000 2.2300 2.3200 2.3200 3,100
Apr 1, 2024 2.2400 2.3100 2.2400 2.3100 2.3100 1,500
Mar 28, 2024 2.4000 2.4000 2.2300 2.2300 2.2300 700
Mar 27, 2024 2.2400 2.2500 2.2300 2.2300 2.2300 1,500
Mar 26, 2024 2.4000 2.4000 2.2100 2.2500 2.2500 8,000
Mar 25, 2024 2.4700 2.5400 2.3900 2.4000 2.4000 8,000
Mar 22, 2024 2.2500 2.4400 2.2500 2.4200 2.4200 9,200
Mar 21, 2024 2.5000 2.5800 2.3800 2.5200 2.5200 8,100
Mar 20, 2024 2.4400 2.4400 2.3600 2.4000 2.4000 5,300
Mar 19, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 700
Mar 18, 2024 2.3600 2.4200 2.3200 2.3200 2.3200 4,000
Mar 15, 2024 2.2500 2.4000 2.2500 2.4000 2.4000 7,100
Mar 14, 2024 2.4200 2.4200 2.4100 2.4100 2.4100 400
Mar 13, 2024 2.3200 2.3700 2.3200 2.3200 2.3200 1,900
Mar 12, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 600
Mar 11, 2024 2.2800 2.4200 2.2800 2.4200 2.4200 5,000
Mar 8, 2024 2.3500 2.3600 2.3000 2.3600 2.3600 3,800
Mar 7, 2024 2.2600 2.3500 2.2600 2.3500 2.3500 800
Mar 6, 2024 2.4100 2.4200 2.3800 2.4200 2.4200 10,100
Mar 5, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 400
Mar 4, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 300
Mar 1, 2024 2.2700 2.3000 2.2700 2.3000 2.3000 800
Feb 29, 2024 2.2700 2.4400 2.2700 2.4200 2.4200 4,300
Feb 28, 2024 2.2700 2.5100 2.2700 2.4400 2.4400 5,800
Feb 27, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 300
Feb 26, 2024 2.1900 2.3300 2.1900 2.3300 2.3300 500
Feb 23, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 500
Feb 22, 2024 2.3100 2.3100 2.1900 2.2000 2.2000 8,200
Feb 21, 2024 2.3500 2.3500 2.3000 2.3000 2.3000 400
Feb 20, 2024 2.3000 2.3600 2.1800 2.3500 2.3500 3,300
Feb 16, 2024 2.1600 2.3000 2.1600 2.3000 2.3000 1,500
Feb 15, 2024 2.3000 2.3600 2.2500 2.3000 2.3000 3,600
Feb 14, 2024 2.2500 2.2500 2.1500 2.1500 2.1500 200
Feb 13, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 300
Feb 12, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 500
Feb 9, 2024 2.1900 2.2500 2.1400 2.2500 2.2500 4,600
Feb 8, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Feb 7, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Feb 6, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 200
Feb 5, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Feb 2, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 100
Feb 1, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 500
Jan 31, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 300
Jan 30, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 1,100
Jan 29, 2024 2.1800 2.2600 2.1800 2.2600 2.2600 600
Jan 26, 2024 2.1600 2.2700 2.1600 2.2600 2.2600 6,600
Jan 25, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 300
Jan 24, 2024 2.3800 2.3800 2.2600 2.2600 2.2600 900
Jan 23, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 400
Jan 22, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 1,800
Jan 19, 2024 2.2500 2.2500 2.1600 2.1600 2.1600 5,100
Jan 18, 2024 2.2600 2.3600 2.2600 2.3400 2.3400 7,000
Jan 17, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jan 16, 2024 2.1500 2.2900 2.1500 2.2600 2.2600 900
Jan 12, 2024 2.1700 2.2000 2.1700 2.2000 2.2000 2,800
Jan 11, 2024 2.2900 2.2900 2.1100 2.1100 2.1100 900
Jan 10, 2024 2.3100 2.3100 2.2800 2.3100 2.3100 1,500
Jan 9, 2024 2.3200 2.3300 2.3000 2.3000 2.3000 1,600
Jan 8, 2024 2.1900 2.3200 2.1200 2.3200 2.3200 2,100
Jan 5, 2024 2.2500 2.3800 2.2400 2.3000 2.3000 2,200
Jan 4, 2024 2.3100 2.3800 2.2500 2.3700 2.3700 11,200
Jan 3, 2024 2.3500 2.3800 2.2600 2.3300 2.3300 12,700
Jan 2, 2024 2.4400 2.4700 2.3800 2.3800 2.3800 9,800
Dec 29, 2023 2.3300 2.4200 2.3300 2.3900 2.3900 14,600
Dec 28, 2023 2.3300 2.3600 2.1500 2.3600 2.3600 7,400
Dec 27, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 500
Dec 26, 2023 2.2300 2.3400 2.1900 2.3000 2.3000 9,800
Dec 22, 2023 2.2300 2.2800 2.2300 2.2800 2.2800 10,200
Dec 21, 2023 2.1300 2.2300 2.1300 2.2200 2.2200 15,400
Dec 20, 2023 2.1000 2.1500 2.1000 2.1500 2.1500 1,800
Dec 19, 2023 2.1700 2.1700 2.0900 2.0900 2.0900 300
Dec 18, 2023 2.3100 2.3100 2.1000 2.1000 2.1000 1,400
Dec 15, 2023 2.1800 2.1900 2.0800 2.1900 2.1900 1,300
Dec 14, 2023 2.1900 2.1900 2.1900 2.1900 2.1900 300
Dec 13, 2023 2.3100 2.3100 2.1900 2.1900 2.1900 800
Dec 12, 2023 2.2500 2.2800 2.1700 2.2500 2.2500 11,900
Dec 11, 2023 2.2200 2.2400 2.2200 2.2400 2.2400 7,000
Dec 8, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 300
Dec 7, 2023 2.0900 2.1100 2.0500 2.1100 2.1100 1,900
Dec 6, 2023 2.2000 2.2000 2.0400 2.0800 2.0800 23,200
Dec 5, 2023 2.1600 2.2000 2.1600 2.2000 2.2000 7,000
Dec 4, 2023 2.1500 2.2000 2.1100 2.1800 2.1800 13,300
Dec 1, 2023 2.1100 2.1100 2.1100 2.1100 2.1100 -
Nov 30, 2023 2.0700 2.1700 2.0700 2.1100 2.1100 7,500
Nov 29, 2023 1.9800 2.1100 1.9600 2.0000 2.0000 16,600
Nov 28, 2023 2.0100 2.1000 1.9900 2.1000 2.1000 3,900
Nov 27, 2023 1.9000 2.0800 1.9000 2.0800 2.0800 16,800
Nov 24, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 -
Nov 22, 2023 2.0900 2.0900 1.9500 2.0000 2.0000 6,200
Nov 21, 2023 2.0500 2.0500 1.9900 2.0300 2.0300 18,200
Nov 20, 2023 1.9500 2.0500 1.9500 2.0500 2.0500 2,900
Nov 17, 2023 1.9100 1.9100 1.9100 1.9100 1.9100 400
Nov 16, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 1,700
Nov 15, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 200
Nov 14, 2023 2.0000 2.1000 2.0000 2.0000 2.0000 10,500
Nov 13, 2023 2.0700 2.0700 2.0700 2.0700 2.0700 -
Nov 10, 2023 2.2000 2.2000 1.9700 2.0700 2.0700 1,400
Nov 9, 2023 2.1000 2.1000 2.0000 2.0000 2.0000 400
Nov 8, 2023 2.0100 2.0400 2.0000 2.0000 2.0000 6,000
Nov 7, 2023 2.2500 2.2500 2.0200 2.0200 2.0200 6,600
Nov 6, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 500
Nov 3, 2023 2.0500 2.1200 1.9500 2.0000 2.0000 6,300
Nov 2, 2023 1.9300 1.9300 1.9300 1.9300 1.9300 2,500
Nov 1, 2023 1.9700 1.9700 1.9300 1.9300 1.9300 6,000
Oct 31, 2023 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 30, 2023 2.0400 2.0400 1.9300 1.9300 1.9300 200
Oct 27, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 26, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 25, 2023 1.9200 1.9900 1.9200 1.9200 1.9200 2,100
Oct 24, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
Oct 23, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 100
Oct 20, 2023 1.9100 1.9500 1.9000 1.9200 1.9200 2,800
Oct 19, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 18, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 100
Oct 17, 2023 1.9300 1.9800 1.9000 1.9000 1.9000 2,300
Oct 16, 2023 1.9800 1.9800 1.9000 1.9000 1.9000 1,200
Oct 13, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 100
Oct 12, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 11, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 100
Oct 10, 2023 1.9900 1.9900 1.9100 1.9200 1.9200 1,800
Oct 9, 2023 1.8700 1.9000 1.8700 1.9000 1.9000 1,200
Oct 6, 2023 2.0000 2.0000 1.9200 1.9300 1.9300 3,700
Oct 5, 2023 1.7800 1.8800 1.7600 1.8800 1.8800 4,400
Oct 4, 2023 1.9200 1.9200 1.9100 1.9100 1.9100 2,200
Oct 3, 2023 2.0400 2.1300 1.9200 1.9200 1.9200 1,800
Oct 2, 2023 2.1200 2.1500 2.1200 2.1500 2.1500 600
Sep 29, 2023 1.9600 1.9700 1.9400 1.9400 1.9400 800
Sep 28, 2023 1.9700 1.9700 1.9700 1.9700 1.9700 500
Sep 27, 2023 1.9700 1.9900 1.9700 1.9900 1.9900 800
Sep 26, 2023 1.9800 2.0000 1.9800 1.9800 1.9800 3,000
Sep 25, 2023 2.0000 2.0000 1.9700 1.9700 1.9700 5,300
Sep 22, 2023 2.0600 2.0600 2.0500 2.0500 2.0500 400
Sep 21, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 1,100
Sep 20, 2023 2.0300 2.1900 2.0300 2.1000 2.1000 1,500
Sep 19, 2023 2.1000 2.1200 2.1000 2.1200 2.1200 6,000
Sep 18, 2023 2.0500 2.1000 2.0000 2.1000 2.1000 34,700
Sep 15, 2023 2.0600 2.0800 2.0500 2.0500 2.0500 6,300
Sep 14, 2023 2.0500 2.1000 2.0500 2.1000 2.1000 2,600
Sep 13, 2023 2.1000 2.1700 2.0700 2.0700 2.0700 1,000
Sep 12, 2023 2.0400 2.1700 2.0400 2.1200 2.1200 1,000
Sep 11, 2023 2.0700 2.1000 2.0500 2.0500 2.0500 3,200
Sep 8, 2023 2.1300 2.1500 2.0800 2.0800 2.0800 13,000
Sep 7, 2023 2.1700 2.1700 2.0400 2.1500 2.1500 12,900
Sep 6, 2023 2.1800 2.3700 2.1600 2.1700 2.1700 3,100
Sep 5, 2023 2.2800 2.3000 2.2800 2.3000 2.3000 1,300
Sep 1, 2023 2.2600 2.2600 2.1700 2.1800 2.1800 700
Aug 31, 2023 2.2100 2.2500 2.2000 2.2500 2.2500 18,000
Aug 30, 2023 2.2500 2.2600 2.1100 2.2000 2.2000 38,500
Aug 29, 2023 2.3100 2.4200 2.2600 2.2600 2.2600 13,700
Aug 28, 2023 2.3600 2.4700 2.3200 2.3200 2.3200 3,900
Aug 25, 2023 2.3800 2.3800 2.3800 2.3800 2.3800 -
Aug 24, 2023 2.3700 2.3800 2.3600 2.3800 2.3800 600
Aug 23, 2023 2.3800 2.3800 2.3800 2.3800 2.3800 -
Aug 22, 2023 2.3800 2.3800 2.3800 2.3800 2.3800 -
Aug 21, 2023 2.3800 2.3800 2.3800 2.3800 2.3800 200
Aug 18, 2023 2.4000 2.4000 2.3800 2.3800 2.3800 600
Aug 17, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 -
Aug 16, 2023 2.4300 2.4700 2.4200 2.4200 2.4200 8,200
Aug 15, 2023 2.4500 2.4500 2.4200 2.4200 2.4200 1,200
Aug 14, 2023 2.4600 2.4600 2.4200 2.4400 2.4400 700
Aug 11, 2023 2.5900 2.5900 2.5900 2.5900 2.5900 -
Aug 10, 2023 2.5900 2.5900 2.5900 2.5900 2.5900 -
Aug 9, 2023 2.5900 2.5900 2.5900 2.5900 2.5900 -
Aug 8, 2023 2.5900 2.5900 2.5900 2.5900 2.5900 300
Aug 7, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 100
Aug 4, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Aug 3, 2023 2.4200 2.6000 2.4200 2.6000 2.6000 10,900
Aug 2, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 500
Aug 1, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 700
Jul 31, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 400
Jul 28, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jul 27, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 200
Jul 26, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jul 25, 2023 2.3700 2.5800 2.3700 2.4000 2.4000 1,400
Jul 24, 2023 2.3700 2.3700 2.3700 2.3700 2.3700 1,800
Jul 21, 2023 2.4300 2.5500 2.3600 2.4400 2.4400 9,700
Jul 20, 2023 2.6300 2.6300 2.6300 2.6300 2.6300 -
Jul 19, 2023 2.6600 2.6600 2.6300 2.6300 2.6300 1,300
Jul 18, 2023 2.4800 2.5800 2.4600 2.5800 2.5800 15,300
Jul 17, 2023 2.5000 2.5800 2.5000 2.5400 2.5400 5,200
Jul 14, 2023 2.4000 2.4000 2.3600 2.3800 2.3800 7,900
Jul 13, 2023 2.4500 2.4500 2.4100 2.4100 2.4100 7,300
Jul 12, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 400
Jul 11, 2023 2.5500 2.5500 2.5000 2.5000 2.5000 900
Jul 10, 2023 2.5900 2.5900 2.5300 2.5400 2.5400 7,600
Jul 7, 2023 2.5400 2.5600 2.5100 2.5400 2.5400 8,000
Jul 6, 2023 2.4300 2.5500 2.4200 2.5500 2.5500 5,500
Jul 5, 2023 2.5400 2.5400 2.3900 2.4400 2.4400 4,900
Jul 3, 2023 2.4100 2.4100 2.4000 2.4000 2.4000 2,200
Jun 30, 2023 2.3000 2.6100 2.3000 2.5500 2.5500 3,400
Jun 29, 2023 2.4100 2.4100 2.4100 2.4100 2.4100 400
Jun 28, 2023 2.3900 2.4500 2.3900 2.4500 2.4500 7,800
Jun 27, 2023 2.4500 2.4800 2.4400 2.4800 2.4800 8,400
Jun 26, 2023 2.5000 2.5000 2.4400 2.4900 2.4900 6,900
Jun 23, 2023 2.4200 2.4200 2.3900 2.4000 2.4000 3,000
Jun 22, 2023 2.4100 2.4200 2.4100 2.4200 2.4200 2,100
Jun 21, 2023 2.3000 2.3900 2.2800 2.3800 2.3800 9,000
Jun 20, 2023 2.2800 2.3000 2.2500 2.2600 2.2600 10,800
Jun 16, 2023 2.2200 2.2700 2.2200 2.2500 2.2500 6,300
Jun 15, 2023 2.2900 2.2900 2.2300 2.2500 2.2500 13,900
Jun 14, 2023 2.2500 2.3500 2.2500 2.2600 2.2600 4,400
Jun 13, 2023 2.2600 2.2600 2.2600 2.2600 2.2600 700
Jun 12, 2023 2.2600 2.2600 2.2600 2.2600 2.2600 900
Jun 9, 2023 2.3200 2.3400 2.2500 2.2500 2.2500 3,900
Jun 8, 2023 2.2600 2.2600 2.2200 2.2300 2.2300 12,500
Jun 7, 2023 2.3000 2.3000 2.2500 2.2500 2.2500 8,900
Jun 6, 2023 2.2600 2.3300 2.2600 2.2800 2.2800 2,400
Jun 5, 2023 2.3500 2.3500 2.2600 2.2600 2.2600 700
Jun 2, 2023 2.3400 2.3400 2.2300 2.2500 2.2500 32,700
Jun 1, 2023 2.3100 2.3300 2.2500 2.2600 2.2600 32,900
May 31, 2023 2.3300 2.4200 2.3100 2.3100 2.3100 11,700
May 30, 2023 2.4600 2.4600 2.3300 2.3400 2.3400 20,800
May 26, 2023 2.2900 2.4000 2.2900 2.3500 2.3500 3,700
May 25, 2023 2.4900 2.4900 2.2900 2.3000 2.3000 86,600
May 24, 2023 2.6300 2.6300 2.5200 2.5200 2.5200 5,300
May 23, 2023 2.5700 2.5800 2.5400 2.5400 2.5400 9,300
May 22, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 1,200
May 19, 2023 2.6200 2.6200 2.5600 2.5600 2.5600 3,200
May 18, 2023 2.6200 2.6200 2.5800 2.5800 2.5800 2,500
May 17, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 300
May 16, 2023 2.5800 2.5900 2.5800 2.5800 2.5800 2,200
May 15, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 100
May 12, 2023 2.6500 2.6500 2.6000 2.6000 2.6000 10,900
May 11, 2023 2.6000 2.7200 2.6000 2.6700 2.6700 5,200
May 10, 2023 2.6500 2.6700 2.6500 2.6500 2.6500 1,100
May 9, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 -
May 8, 2023 2.6800 2.6800 2.6700 2.6700 2.6700 3,200
May 5, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 400
May 4, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
May 3, 2023 2.6900 2.6900 2.6600 2.6600 2.6600 700
May 2, 2023 2.6600 2.6800 2.6500 2.6500 2.6500 2,500
May 1, 2023 2.7000 2.7000 2.6700 2.6800 2.6800 1,900
Apr 28, 2023 2.7100 2.7100 2.7000 2.7000 2.7000 1,000
Apr 27, 2023 2.6900 2.6900 2.6900 2.6900 2.6900 -
Apr 26, 2023 2.6900 2.6900 2.6900 2.6900 2.6900 -
Apr 25, 2023 2.8400 2.8400 2.6700 2.6900 2.6900 13,300

Related Tickers

NLC.SI 5E Resources Limited
0.2800
0.00%
 
NWLXF Newlox Gold Ventures Corp.
0.0850
0.00%
 
NEX.SI Reclaims Global Limited
0.1800
0.00%
 
8524.KL Taliworks Corporation Berhad
0.8000
0.00%
 
YES.V CHAR Technologies Ltd.
0.4000
0.00%
 
SNRG SusGlobal Energy Corp.
0.0700
-12.50%
 
ALEUP.PA Europlasma S.A.
0.0004
-20.00%
 
ESGL ESGL Holdings Limited
0.6313
+0.21%
 
DBG.PA Derichebourg SA
3.9680
-2.41%
 
CWST Casella Waste Systems, Inc.
94.99
-0.46%