Avalon Corporation (AWX)
2.79
-0.05 (-1.76%)
At close: Apr 01, 2025, 3:59 PM
3.00
7.53%
After-hours: Apr 01, 2025, 07:56 PM EDT
Avalon Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.81 | 3.02 | 2.48 | 2.75 | -0.09 | -3.17% | 70,769 |
| Mar 31, 2025 | 2.84 | 2.98 | 2.78 | 2.84 | -0.09 | -3.07% | 13,900 |
| Mar 28, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | -0.02 | -0.68% | 621 |
| Mar 27, 2025 | 2.82 | 2.98 | 2.82 | 2.95 | 0.04 | 1.37% | 6,329 |
| Mar 26, 2025 | 2.83 | 2.92 | 2.83 | 2.91 | 0.09 | 3.19% | 3,000 |
| Mar 25, 2025 | 2.92 | 3.01 | 2.82 | 2.82 | -0.11 | -3.75% | 73,600 |
| Mar 24, 2025 | 3.13 | 3.15 | 2.87 | 2.93 | -0.40 | -12.01% | 22,876 |
| Mar 21, 2025 | 2.96 | 3.33 | 2.96 | 3.33 | 0.33 | 11.00% | 12,026 |
| Mar 20, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | -0.07 | -2.28% | 800 |
| Mar 19, 2025 | 3.03 | 3.14 | 3.00 | 3.07 | -0.02 | -0.65% | 1,715 |
| Mar 18, 2025 | 3.00 | 3.25 | 2.99 | 3.09 | -0.10 | -3.13% | 16,101 |
| Mar 17, 2025 | 2.96 | 3.24 | 2.94 | 3.19 | 0.13 | 4.25% | 11,705 |
| Mar 14, 2025 | 3.01 | 3.06 | 3.00 | 3.06 | 0.06 | 2.00% | 6,821 |
| Mar 13, 2025 | 3.10 | 3.25 | 3.00 | 3.00 | -0.11 | -3.54% | 12,548 |
| Mar 12, 2025 | 3.04 | 3.11 | 3.04 | 3.11 | 0.00 | 0.00% | 3,000 |
| Mar 11, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 0.00 | 0.00% | 2,200 |
| Mar 7, 2025 | 3.02 | 3.22 | 3.01 | 3.11 | -0.07 | -2.20% | 7,701 |
| Mar 6, 2025 | 3.06 | 3.18 | 3.00 | 3.18 | 0.18 | 6.00% | 7,022 |
| Mar 5, 2025 | 3.24 | 3.24 | 3.00 | 3.00 | -0.28 | -8.54% | 38,300 |
| Mar 4, 2025 | 3.23 | 3.42 | 3.18 | 3.28 | 0.05 | 1.55% | 27,341 |
| Mar 3, 2025 | 3.31 | 3.37 | 3.23 | 3.23 | -0.04 | -1.22% | 1,300 |
| Feb 28, 2025 | 3.21 | 3.27 | 3.20 | 3.27 | 0.04 | 1.24% | 2,600 |
| Feb 27, 2025 | 3.28 | 3.28 | 3.23 | 3.23 | -0.02 | -0.62% | 743 |
| Feb 26, 2025 | 3.33 | 3.33 | 3.19 | 3.25 | -0.08 | -2.40% | 19,533 |
| Feb 25, 2025 | 3.32 | 3.41 | 3.24 | 3.33 | -0.10 | -2.92% | 4,147 |
| Feb 24, 2025 | 3.56 | 3.68 | 3.35 | 3.43 | -0.13 | -3.65% | 28,500 |
| Feb 21, 2025 | 3.44 | 3.56 | 3.35 | 3.56 | 0.18 | 5.33% | 5,120 |
| Feb 20, 2025 | 3.41 | 3.41 | 3.31 | 3.38 | 0.02 | 0.60% | 1,936 |
| Feb 19, 2025 | 3.34 | 3.72 | 3.32 | 3.36 | -0.12 | -3.45% | 28,807 |
| Feb 18, 2025 | 3.35 | 3.48 | 3.24 | 3.48 | 0.15 | 4.50% | 34,118 |
| Feb 14, 2025 | 3.29 | 3.35 | 3.21 | 3.33 | -0.06 | -1.77% | 13,514 |
| Feb 13, 2025 | 3.42 | 3.51 | 3.28 | 3.39 | -0.07 | -2.02% | 7,100 |
| Feb 12, 2025 | 3.35 | 3.50 | 3.17 | 3.46 | 0.23 | 7.12% | 30,543 |
| Feb 11, 2025 | 3.32 | 3.39 | 3.23 | 3.23 | -0.11 | -3.29% | 3,314 |
| Feb 10, 2025 | 3.45 | 3.50 | 3.28 | 3.34 | -0.08 | -2.34% | 11,200 |
| Feb 7, 2025 | 3.36 | 3.57 | 3.30 | 3.42 | 0.06 | 1.79% | 12,133 |
| Feb 6, 2025 | 3.45 | 3.51 | 3.36 | 3.36 | 0.00 | 0.00% | 8,700 |
| Feb 5, 2025 | 3.19 | 3.49 | 3.19 | 3.36 | -0.01 | -0.30% | 2,733 |
| Feb 4, 2025 | 3.54 | 3.58 | 3.28 | 3.37 | -0.15 | -4.26% | 8,400 |
| Feb 3, 2025 | 3.63 | 3.63 | 3.42 | 3.52 | -0.09 | -2.49% | 8,600 |
| Jan 31, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 0.01 | 0.28% | 600 |
| Jan 30, 2025 | 3.51 | 3.61 | 3.51 | 3.60 | 0.01 | 0.28% | 3,100 |
| Jan 29, 2025 | 3.60 | 3.68 | 3.56 | 3.59 | -0.05 | -1.37% | 1,500 |
| Jan 28, 2025 | 3.32 | 3.64 | 3.32 | 3.64 | 0.25 | 7.37% | 5,004 |
| Jan 27, 2025 | 3.41 | 3.44 | 3.35 | 3.39 | 0.04 | 1.19% | 4,800 |
| Jan 24, 2025 | 3.56 | 3.56 | 3.35 | 3.35 | -0.05 | -1.47% | 2,816 |
| Jan 23, 2025 | 3.45 | 3.49 | 3.35 | 3.40 | -0.05 | -1.45% | 3,307 |
| Jan 22, 2025 | 3.14 | 3.48 | 3.14 | 3.45 | -0.06 | -1.71% | 6,300 |
| Jan 21, 2025 | 3.55 | 3.69 | 3.44 | 3.51 | -0.01 | -0.28% | 8,400 |