Avalon Corporation (AWX)
3.72
-0.00 (-0.13%)
At close: Jan 15, 2025, 11:10 AM
AWX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.71 | 3.74 | 3.70 | 3.73 | 0.02 | 0.54% | 4,917 |
| Jan 13, 2025 | 3.70 | 3.76 | 3.70 | 3.71 | -0.02 | -0.54% | 4,000 |
| Jan 10, 2025 | 3.62 | 3.73 | 3.62 | 3.73 | -0.03 | -0.80% | 5,000 |
| Jan 8, 2025 | 3.93 | 3.94 | 3.53 | 3.76 | -0.04 | -1.05% | 31,703 |
| Jan 7, 2025 | 3.93 | 3.93 | 3.80 | 3.80 | -0.07 | -1.81% | 9,100 |
| Jan 6, 2025 | 3.55 | 3.87 | 3.55 | 3.87 | 0.15 | 4.03% | 12,400 |
| Jan 3, 2025 | 3.61 | 3.92 | 3.54 | 3.72 | -0.02 | -0.53% | 18,300 |
| Jan 2, 2025 | 3.99 | 3.99 | 3.74 | 3.74 | -0.13 | -3.36% | 35,500 |
| Dec 31, 2024 | 3.46 | 3.99 | 3.46 | 3.87 | 0.39 | 11.21% | 50,400 |
| Dec 30, 2024 | 3.43 | 3.51 | 3.32 | 3.48 | 0.18 | 5.45% | 15,004 |
| Dec 27, 2024 | 3.27 | 3.74 | 3.17 | 3.30 | -0.05 | -1.49% | 26,800 |
| Dec 26, 2024 | 3.32 | 3.60 | 3.17 | 3.35 | 0.06 | 1.82% | 43,075 |
| Dec 24, 2024 | 3.25 | 3.29 | 3.20 | 3.29 | 0.12 | 3.79% | 3,436 |
| Dec 23, 2024 | 3.17 | 3.23 | 3.17 | 3.17 | -0.09 | -2.76% | 3,400 |
| Dec 20, 2024 | 3.20 | 3.27 | 3.16 | 3.26 | 0.06 | 1.87% | 7,000 |
| Dec 19, 2024 | 3.17 | 3.24 | 3.17 | 3.20 | 0.03 | 0.95% | 3,100 |
| Dec 18, 2024 | 3.19 | 3.29 | 3.17 | 3.17 | -0.01 | -0.31% | 2,400 |
| Dec 17, 2024 | 3.22 | 3.27 | 3.18 | 3.18 | -0.12 | -3.64% | 9,935 |
| Dec 16, 2024 | 3.21 | 3.31 | 3.21 | 3.30 | 0.09 | 2.80% | 6,800 |
| Dec 13, 2024 | 3.26 | 3.29 | 3.20 | 3.21 | -0.07 | -2.13% | 2,800 |
| Dec 12, 2024 | 3.32 | 3.32 | 3.25 | 3.28 | -0.01 | -0.30% | 5,047 |
| Dec 11, 2024 | 3.21 | 3.29 | 3.20 | 3.29 | 0.07 | 2.17% | 5,619 |
| Dec 10, 2024 | 3.25 | 3.30 | 3.20 | 3.22 | -0.03 | -0.92% | 7,812 |
| Dec 9, 2024 | 3.21 | 3.26 | 3.20 | 3.25 | 0.05 | 1.56% | 2,913 |
| Dec 6, 2024 | 3.17 | 3.25 | 3.17 | 3.20 | -0.08 | -2.44% | 8,900 |
| Dec 5, 2024 | 3.25 | 3.32 | 3.20 | 3.28 | 0.00 | 0.00% | 11,100 |
| Dec 4, 2024 | 3.21 | 3.29 | 3.20 | 3.28 | 0.13 | 4.13% | 6,700 |
| Dec 3, 2024 | 3.19 | 3.30 | 3.08 | 3.15 | -0.01 | -0.32% | 8,730 |
| Dec 2, 2024 | 3.27 | 3.30 | 3.16 | 3.16 | -0.10 | -3.07% | 34,011 |
| Nov 29, 2024 | 3.32 | 3.32 | 3.20 | 3.26 | -0.01 | -0.31% | 7,000 |
| Nov 27, 2024 | 3.27 | 3.38 | 3.17 | 3.27 | 0.00 | 0.00% | 12,922 |
| Nov 26, 2024 | 3.17 | 3.35 | 3.15 | 3.27 | 0.12 | 3.81% | 9,800 |
| Nov 25, 2024 | 3.25 | 3.27 | 3.13 | 3.15 | -0.03 | -0.94% | 18,308 |
| Nov 22, 2024 | 3.30 | 3.35 | 3.11 | 3.18 | -0.10 | -3.05% | 7,712 |
| Nov 21, 2024 | 3.30 | 3.35 | 3.22 | 3.28 | -0.02 | -0.61% | 4,413 |
| Nov 20, 2024 | 3.26 | 3.35 | 3.11 | 3.30 | 0.05 | 1.54% | 37,709 |
| Nov 19, 2024 | 3.17 | 3.26 | 3.08 | 3.25 | 0.07 | 2.20% | 21,047 |
| Nov 18, 2024 | 3.35 | 3.35 | 3.18 | 3.18 | -0.12 | -3.64% | 4,300 |
| Nov 15, 2024 | 3.26 | 3.36 | 3.20 | 3.30 | -0.03 | -0.90% | 14,917 |
| Nov 14, 2024 | 3.24 | 3.33 | 3.22 | 3.33 | 0.10 | 3.10% | 7,200 |
| Nov 13, 2024 | 3.30 | 3.30 | 3.16 | 3.23 | -0.06 | -1.82% | 28,017 |
| Nov 12, 2024 | 3.23 | 3.29 | 3.03 | 3.29 | 0.08 | 2.49% | 34,735 |
| Nov 11, 2024 | 3.03 | 3.23 | 2.93 | 3.21 | 0.61 | 23.46% | 141,900 |
| Nov 8, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 0.03 | 1.17% | 9,902 |
| Nov 7, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | -0.14 | -5.17% | 329 |
| Nov 6, 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 0.00 | 0.00% | 1,500 |
| Nov 5, 2024 | 2.69 | 2.72 | 2.60 | 2.71 | 0.10 | 3.83% | 4,347 |
| Nov 4, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0.00% | 503 |
| Nov 1, 2024 | 2.63 | 2.63 | 2.61 | 2.61 | 0.00 | 0.00% | 620 |
| Oct 31, 2024 | 2.63 | 2.67 | 2.61 | 2.61 | -0.01 | -0.38% | 1,417 |