Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Avalon Holdings Corporation Common Stock (NY:AWX)

2.750 +0.140 (+5.36%)

Official Closing Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	2.560	2.750	2.560	2.750	4,016	+0.14(+5.36%)
Nov 26, 2025	2.630	2.690	2.580	2.610	18,818	-0.06(-2.25%)
Nov 25, 2025	2.690	2.690	2.600	2.670	20,681	+0.02(+0.75%)
Nov 24, 2025	2.650	2.750	2.650	2.650	14,674	-0.04(-1.49%)
Nov 21, 2025	2.580	2.700	2.570	2.690	16,299	+0.08(+3.07%)
Nov 20, 2025	2.700	2.785	2.590	2.610	56,255	-0.14(-5.09%)
Nov 19, 2025	2.820	2.820	2.630	2.750	46,903	-0.07(-2.48%)
Nov 18, 2025	2.820	2.840	2.700	2.820	16,443	+0.00(+0.00%)
Nov 17, 2025	2.900	2.930	2.800	2.820	16,069	-0.16(-5.37%)
Nov 14, 2025	2.830	2.990	2.800	2.980	53,521	+0.15(+5.30%)
Nov 13, 2025	2.910	2.910	2.815	2.830	16,542	-0.08(-2.75%)
Nov 12, 2025	2.790	3.000	2.790	2.910	63,057	+0.12(+4.30%)
Nov 11, 2025	2.670	2.840	2.670	2.790	36,472	+0.10(+3.72%)
Nov 10, 2025	2.750	2.790	2.666	2.690	47,563	+0.16(+6.32%)
Nov 07, 2025	2.640	2.720	2.530	2.530	99,221	-0.12(-4.71%)
Nov 06, 2025	2.640	2.727	2.630	2.655	9,352	+0.00(+0.19%)
Nov 05, 2025	2.670	2.780	2.650	2.650	34,016	+0.01(+0.38%)
Nov 04, 2025	2.710	2.720	2.624	2.640	27,517	-0.08(-2.94%)
Nov 03, 2025	2.730	2.790	2.640	2.720	45,576	-0.02(-0.73%)
Oct 31, 2025	2.690	2.820	2.660	2.740	42,676	-0.04(-1.44%)
Oct 30, 2025	2.690	2.830	2.640	2.780	65,202	+0.08(+2.96%)
Oct 29, 2025	2.660	2.735	2.600	2.700	38,979	+0.05(+1.89%)
Oct 28, 2025	2.620	2.690	2.620	2.650	37,540	+0.00(+0.00%)
Oct 27, 2025	2.630	2.710	2.610	2.650	45,407	-0.05(-1.85%)
Oct 24, 2025	2.770	2.960	2.660	2.700	406,114	+0.06(+2.27%)
Oct 23, 2025	2.670	2.740	2.620	2.640	75,998	+0.01(+0.38%)
Oct 22, 2025	2.700	2.785	2.630	2.630	76,050	+0.03(+1.15%)
Oct 21, 2025	2.650	2.755	2.600	2.600	64,745	-0.07(-2.62%)
Oct 20, 2025	2.730	2.780	2.650	2.670	81,475	-0.13(-4.57%)
Oct 17, 2025	2.700	2.860	2.650	2.798	122,282	+0.04(+1.45%)
Oct 16, 2025	3.020	3.100	2.720	2.758	264,840	-0.47(-14.61%)
Oct 15, 2025	3.500	3.500	3.000	3.230	1,263,364	-1.82(-36.04%)
Oct 14, 2025	2.780	5.430	2.700	5.050	13,799,084	+2.30(+83.64%)
Oct 13, 2025	2.600	2.750	2.570	2.750	28,692	+0.12(+4.56%)
Oct 10, 2025	2.630	2.660	2.570	2.630	6,839	+0.00(+0.00%)
Oct 09, 2025	2.600	2.630	2.600	2.630	3,015	+0.03(+1.15%)
Oct 08, 2025	2.570	2.640		2.600	3,549	+0.04(+1.46%)
Oct 07, 2025	2.585	2.585	2.563	2.563	493	-0.01(-0.25%)
Oct 06, 2025	2.530	2.600	2.530	2.569	3,154	-0.06(-2.32%)
Oct 03, 2025	2.530	2.630	2.530	2.630	1,074	+0.03(+1.15%)
Oct 02, 2025	2.500	2.600	2.500	2.600	11,848	+0.06(+2.37%)
Oct 01, 2025	2.550	2.560	2.523	2.540	2,115	-0.07(-2.60%)
Sep 30, 2025	2.610	2.610	2.585	2.608	2,668	+0.02(+0.84%)
Sep 29, 2025	2.540	2.610	2.540	2.586	12,275	-0.02(-0.92%)
Sep 26, 2025	2.540	2.610	2.540	2.610	2,090	-0.02(-0.61%)
Sep 25, 2025	2.626	2.626	2.626	2.626	175	+0.06(+2.18%)
Sep 24, 2025	2.630	2.630	2.570	2.570	509	+0.01(+0.39%)
Sep 23, 2025	2.560	2.560	2.560	2.560	1,031	-0.06(-2.29%)
Sep 22, 2025	2.650	2.650	2.620	2.620	8,806	+0.01(+0.38%)
Sep 19, 2025	2.500	2.610	2.460	2.610	3,433	+0.09(+3.59%)
Sep 18, 2025	2.518	2.520	2.494	2.520	5,735	+0.06(+2.42%)
Sep 17, 2025	2.500	2.500	2.460	2.460	3,272	-0.04(-1.63%)
Sep 16, 2025	2.501	2.501	2.501	2.501	446	+0.02(+0.84%)
Sep 15, 2025	2.470	2.500	2.470	2.480	4,534	+0.04(+1.64%)
Sep 12, 2025	2.410	2.440	2.410	2.440	1,874	-0.03(-1.21%)
Sep 11, 2025	2.400	2.479	2.400	2.470	1,301	-0.02(-0.80%)
Sep 10, 2025	2.460	2.490	2.420	2.490	2,591	+0.03(+1.22%)
Sep 09, 2025	2.440	2.460	2.430	2.460	1,304	+0.06(+2.50%)
Sep 08, 2025	2.490	2.490	2.400	2.400	3,036	-0.06(-2.44%)
Sep 05, 2025	2.440	2.460	2.440	2.460	414	-0.02(-0.61%)
Sep 04, 2025	2.470	2.475	2.440	2.475	4,385	+0.04(+1.43%)
Sep 03, 2025	2.450	2.490	2.440	2.440	5,375	-0.06(-2.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Avalon Holdings Corporation Common Stock (NY:AWX)

Historical Prices