Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Holdings Corp (NY: AWX )

2.160 -0.040 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.490 3.510 3.490 3.510 111 +0.06(+1.74%)
Oct 28, 2014 3.450 3.450 3.450 3.450 400 +0.00(+0.00%)
Oct 27, 2014 3.450 3.411 3.411 3.450 285 +0.04(+1.14%)
Oct 24, 2014 3.490 3.490 3.400 3.411 1,484 -0.12(-3.37%)
Oct 23, 2014 3.530 3.530 3.530 3.530 100 +0.09(+2.47%)
Oct 22, 2014 3.480 3.480 3.445 3.445 1,450 -0.06(-1.57%)
Oct 21, 2014 3.490 3.500 3.470 3.500 3,300 +0.01(+0.29%)
Oct 20, 2014 3.490 3.490 3.490 3.490 332 +0.13(+3.87%)
Oct 17, 2014 3.500 3.706 3.360 3.360 4,296 -0.19(-5.35%)
Oct 16, 2014 3.350 3.550 3.350 3.550 448 +0.13(+3.80%)
Oct 15, 2014 3.430 3.519 3.420 3.420 1,551 -0.10(-2.84%)
Oct 14, 2014 3.350 3.420 3.350 3.520 2,525 +0.02(+0.57%)
Oct 13, 2014 3.558 3.558 3.500 3.500 2,161 -0.15(-4.11%)
Oct 10, 2014 3.650 3.650 3.650 3.650 127 +0.11(+3.11%)
Oct 09, 2014 3.500 3.540 3.500 3.540 10,839 -0.02(-0.56%)
Oct 08, 2014 3.670 3.690 3.560 3.560 7,210 -0.18(-4.81%)
Oct 06, 2014 3.900 3.740 3.740 3.740 700 +0.04(+1.08%)
Oct 03, 2014 3.840 3.840 3.700 3.700 6,110 -0.11(-2.79%)
Oct 02, 2014 3.960 3.960 3.806 3.806 338 -0.07(-1.71%)
Oct 01, 2014 3.872 3.872 3.872 3.872 785 +0.15(+4.10%)
Sep 30, 2014 3.680 3.780 3.680 3.720 732 +0.01(+0.27%)
Sep 29, 2014 3.720 3.720 3.710 3.710 212 -0.11(-2.88%)
Sep 26, 2014 3.740 3.872 3.720 3.820 1,975 +0.02(+0.53%)
Sep 25, 2014 3.720 3.800 3.720 3.800 2,281 +0.04(+1.06%)
Sep 24, 2014 3.760 3.850 3.760 3.760 22,413 +0.00(+0.00%)
Sep 23, 2014 4.000 4.000 3.710 3.760 2,886 -0.21(-5.29%)
Sep 22, 2014 3.770 3.970 3.650 3.970 4,242 +0.22(+5.87%)
Sep 19, 2014 3.650 3.760 3.650 3.750 2,555 +0.20(+5.63%)
Sep 18, 2014 3.600 3.650 3.520 3.550 8,524 -0.07(-1.93%)
Sep 17, 2014 3.620 3.620 3.600 3.620 1,609 +0.01(+0.27%)
Sep 16, 2014 3.600 3.642 3.600 3.610 4,584 -0.10(-2.69%)
Sep 15, 2014 3.620 3.720 3.620 3.710 5,878 +0.00(+0.00%)
Sep 12, 2014 3.737 3.737 3.710 3.710 790 +0.00(+0.00%)
Sep 11, 2014 3.700 3.800 3.700 3.710 12,749 +0.05(+1.37%)
Sep 10, 2014 4.000 4.000 3.643 3.660 13,844 -0.54(-12.86%)
Sep 09, 2014 4.200 4.200 4.200 4.200 439 +0.01(+0.24%)
Sep 08, 2014 4.190 4.190 4.190 4.190 137 -0.15(-3.45%)
Sep 05, 2014 4.180 4.340 4.200 4.340 1,800 +0.14(+3.33%)
Sep 04, 2014 4.300 4.300 4.200 4.200 1,305 -0.01(-0.31%)
Sep 03, 2014 4.300 4.300 4.200 4.213 2,077 -0.06(-1.47%)
Sep 02, 2014 4.276 4.276 4.276 4.276 400 -0.01(-0.33%)
Aug 29, 2014 4.180 4.290 4.290 4.290 10,700 -0.11(-2.50%)
Aug 28, 2014 4.400 4.400 4.400 4.400 20 +0.00(+0.00%)
Aug 27, 2014 4.290 4.400 4.290 4.400 2,600 +0.15(+3.53%)
Aug 26, 2014 4.190 4.250 4.190 4.250 300 -0.09(-2.00%)
Aug 25, 2014 4.435 4.435 4.280 4.337 3,272 +0.09(+2.04%)
Aug 21, 2014 4.330 4.250 4.250 4.250 2,300 -0.04(-0.93%)
Aug 20, 2014 4.310 4.310 4.290 4.290 370 +0.14(+3.37%)
Aug 19, 2014 4.150 4.150 4.150 4.150 299 +0.00(+0.00%)
Aug 15, 2014 4.150 4.150 4.150 4.150 200 +0.00(+0.00%)
Aug 14, 2014 4.230 4.230 4.150 4.150 2,000 -0.21(-4.82%)
Aug 13, 2014 4.220 4.370 4.190 4.360 22,745 +0.04(+0.93%)
Aug 11, 2014 4.410 4.320 4.320 4.320 1,500 -0.09(-2.04%)
Aug 08, 2014 4.400 4.410 4.400 4.410 604 +0.14(+3.28%)
Aug 07, 2014 4.360 4.389 4.270 4.270 738 +0.04(+0.95%)
Aug 06, 2014 4.340 4.340 4.200 4.230 625 -0.02(-0.55%)
Aug 05, 2014 4.370 4.410 4.200 4.254 6,313 +0.06(+1.52%)
Aug 04, 2014 4.010 4.190 4.010 4.190 1,927 +0.15(+3.72%)
Aug 01, 2014 4.110 4.110 3.950 4.040 3,065 -0.13(-3.12%)
Jul 31, 2014 4.250 4.250 4.060 4.170 17,736 -0.03(-0.71%)
Jul 30, 2014 4.176 4.200 4.176 4.200 3,644 +0.15(+3.70%)
Jul 29, 2014 4.110 4.250 4.050 4.050 5,825 -0.35(-7.95%)
Jul 28, 2014 4.330 4.405 4.330 4.400 1,255 +0.11(+2.56%)
Jul 25, 2014 4.220 4.300 4.200 4.290 2,832 +0.12(+3.00%)
Jul 24, 2014 4.810 4.820 4.110 4.165 70,808 -0.54(-11.38%)
Jul 23, 2014 4.780 5.110 4.660 4.700 54,153 -0.03(-0.63%)
Jul 22, 2014 4.310 4.900 4.070 4.730 66,542 +0.43(+10.00%)
Jul 18, 2014 4.300 4.300 4.300 4.300 10,800 +0.11(+2.63%)
Jul 17, 2014 4.470 4.470 4.080 4.190 3,351 -0.30(-6.68%)
Jul 16, 2014 4.230 4.490 4.200 4.490 602 +0.19(+4.42%)
Jul 15, 2014 4.160 4.500 4.070 4.300 10,378 +0.12(+2.87%)
Jul 14, 2014 4.230 4.240 4.070 4.180 9,063 +0.09(+2.20%)
Jul 11, 2014 4.230 4.230 4.090 4.090 4,486 -0.11(-2.62%)
Jul 10, 2014 4.200 4.200 4.200 4.200 750 -0.06(-1.39%)
Jul 09, 2014 4.200 4.259 4.200 4.259 1,630 +0.07(+1.65%)
Jul 08, 2014 4.270 4.270 4.190 4.190 4,926 +0.03(+0.72%)
Jul 07, 2014 4.210 4.240 4.160 4.160 1,155 -0.16(-3.70%)
Jul 03, 2014 4.140 4.320 4.320 4.320 9,800 +0.17(+4.10%)
Jul 02, 2014 4.230 4.230 4.120 4.150 2,273 +0.05(+1.22%)
Jul 01, 2014 4.250 4.250 4.100 4.100 11,317 -0.21(-4.87%)
Jun 30, 2014 4.450 4.450 4.120 4.310 11,054 -0.14(-3.15%)
Jun 27, 2014 4.420 4.480 4.240 4.450 21,354 +0.03(+0.68%)
Jun 26, 2014 4.410 4.470 4.251 4.420 1,063 +0.30(+7.28%)
Jun 25, 2014 4.300 4.310 4.120 4.120 364 -0.21(-4.85%)
Jun 24, 2014 4.110 4.390 4.040 4.330 10,628 +0.17(+4.09%)
Jun 23, 2014 4.200 4.200 3.980 4.160 2,445 -0.14(-3.26%)
Jun 20, 2014 4.620 4.620 4.080 4.300 32,247 -0.24(-5.29%)
Jun 19, 2014 4.690 4.690 4.450 4.540 2,963 +0.06(+1.34%)
Jun 18, 2014 4.560 4.560 4.480 4.480 3,346 -0.21(-4.48%)
Jun 17, 2014 4.690 4.690 4.670 4.690 1,915 +0.03(+0.64%)
Jun 16, 2014 4.670 4.750 4.604 4.660 4,625 -0.13(-2.71%)
Jun 13, 2014 4.540 4.790 4.500 4.790 2,099 +0.06(+1.27%)
Jun 12, 2014 4.590 4.730 4.590 4.730 4,655 +0.19(+4.19%)
Jun 11, 2014 4.750 4.750 4.420 4.540 3,073 -0.22(-4.62%)
Jun 10, 2014 4.620 4.760 4.580 4.760 2,409 +0.44(+10.19%)
Jun 06, 2014 4.390 4.390 4.300 4.320 1,000 +0.17(+4.10%)
Jun 04, 2014 4.150 4.150 4.150 4.150 0 +0.01(+0.15%)
Jun 03, 2014 4.040 4.156 4.039 4.144 6,420 +0.09(+2.31%)
Jun 02, 2014 4.050 4.050 4.050 4.050 250 -0.03(-0.62%)
May 30, 2014 4.110 4.110 4.050 4.075 3,172 -0.06(-1.57%)
May 29, 2014 4.091 4.160 4.091 4.140 1,250 -0.03(-0.72%)
May 28, 2014 4.190 4.190 4.150 4.170 829 -0.03(-0.71%)
May 27, 2014 4.180 4.200 4.180 4.200 1,649 +0.20(+5.00%)
May 23, 2014 4.000 4.000 4.000 4.000 500 -0.01(-0.25%)
May 21, 2014 4.010 4.010 4.010 4.010 50 -0.03(-0.74%)
May 20, 2014 4.030 4.090 4.030 4.040 3,006 +0.04(+1.00%)
May 19, 2014 4.010 4.010 4.000 4.000 1,665 +0.02(+0.50%)
May 16, 2014 3.940 3.980 3.939 3.980 7,038 +0.01(+0.30%)
May 15, 2014 3.850 3.970 3.810 3.968 20,233 +0.05(+1.22%)
May 14, 2014 4.100 4.100 3.910 3.920 13,668 -0.24(-5.77%)
May 13, 2014 4.150 4.160 4.120 4.160 5,158 -0.02(-0.48%)
May 12, 2014 4.280 4.280 4.180 4.180 1,567 -0.10(-2.34%)
May 09, 2014 4.270 4.360 4.270 4.280 5,104 +0.08(+1.90%)
May 08, 2014 4.250 4.260 4.200 4.200 843 -0.11(-2.55%)
May 07, 2014 4.380 4.400 4.220 4.310 7,640 -0.09(-2.05%)
May 06, 2014 4.450 4.450 4.400 4.400 3,100 +0.00(+0.00%)
May 05, 2014 4.530 4.530 4.400 4.400 2,255 -0.13(-2.87%)
May 02, 2014 4.480 4.530 4.480 4.530 1,110 +0.05(+1.12%)
May 01, 2014 4.480 4.480 4.480 4.480 25 +0.00(+0.00%)
Apr 30, 2014 4.470 4.480 4.470 4.480 5,467 +0.05(+1.13%)
Apr 29, 2014 4.500 4.500 4.410 4.430 8,433 -0.07(-1.56%)
Apr 28, 2014 4.530 4.530 4.500 4.500 2,126 -0.05(-1.10%)
Apr 25, 2014 4.550 4.550 4.550 4.550 3,500 +0.00(+0.00%)
Apr 24, 2014 4.750 4.800 4.530 4.550 7,064 -0.23(-4.81%)
Apr 23, 2014 4.810 4.820 4.780 4.780 5,000 -0.21(-4.21%)
Apr 22, 2014 4.980 5.120 4.810 4.990 9,727 +0.05(+1.01%)
Apr 21, 2014 4.650 4.940 4.630 4.940 8,914 +0.08(+1.65%)
Apr 17, 2014 4.760 4.860 4.860 4.860 3,600 +0.02(+0.41%)
Apr 16, 2014 4.990 4.990 4.840 4.840 2,947 -0.11(-2.22%)
Apr 15, 2014 4.950 4.950 4.950 4.950 1,270 -0.05(-1.09%)
Apr 14, 2014 5.080 5.080 5.005 5.005 2,495 -0.05(-0.90%)
Apr 11, 2014 5.150 5.200 5.050 5.050 8,900 -0.10(-1.94%)
Apr 10, 2014 4.793 5.150 4.793 5.150 4,697 +0.15(+3.00%)
Apr 09, 2014 5.000 5.000 5.000 5.000 950 -0.00(-0.03%)
Apr 08, 2014 4.940 5.001 4.850 5.001 12,185 +0.05(+1.04%)
Apr 07, 2014 5.340 5.350 4.760 4.950 5,975 -0.44(-8.16%)
Apr 04, 2014 5.390 5.390 5.390 5.390 246 +0.21(+4.01%)
Apr 03, 2014 5.400 5.400 5.182 5.182 788 -0.06(-1.10%)
Apr 02, 2014 5.490 5.490 5.220 5.240 9,286 -0.08(-1.50%)
Apr 01, 2014 5.260 5.470 5.130 5.320 17,330 +0.10(+1.95%)
Mar 31, 2014 5.050 5.218 5.037 5.218 17,036 -0.03(-0.61%)
Mar 28, 2014 5.330 5.330 5.250 5.250 850 -0.03(-0.57%)
Mar 27, 2014 5.280 5.280 5.010 5.280 3,124 +0.13(+2.52%)
Mar 26, 2014 5.550 5.550 5.030 5.150 40,696 -0.65(-11.21%)
Mar 25, 2014 5.790 5.800 5.790 5.800 279 +0.00(+0.00%)
Mar 24, 2014 5.410 5.800 5.410 5.800 9,244 +0.39(+7.21%)
Mar 21, 2014 5.410 5.410 5.410 5.410 84 +0.00(+0.00%)
Mar 20, 2014 5.510 5.510 5.410 5.410 5,019 -0.16(-2.87%)
Mar 19, 2014 5.510 5.570 5.510 5.570 1,836 -0.02(-0.33%)
Mar 17, 2014 5.600 5.588 5.588 5.588 3,200 -0.16(-2.81%)
Mar 14, 2014 5.750 5.770 5.750 5.750 814 -0.04(-0.69%)
Mar 13, 2014 5.560 5.900 5.510 5.790 23,838 +0.06(+1.01%)
Mar 12, 2014 5.770 5.780 5.670 5.732 2,421 +0.13(+2.36%)
Mar 11, 2014 5.600 5.600 5.600 5.600 2,444 +0.07(+1.26%)
Mar 10, 2014 5.690 5.750 5.530 5.530 478 -0.23(-3.99%)
Mar 07, 2014 5.780 5.820 5.510 5.760 30,398 +0.00(+0.00%)
Mar 06, 2014 5.550 5.930 5.550 5.760 57,224 +0.16(+2.88%)
Mar 05, 2014 5.600 5.600 5.599 5.599 1,100 -0.02(-0.37%)
Mar 04, 2014 5.550 5.620 5.550 5.620 1,800 -0.06(-1.05%)
Mar 03, 2014 5.510 5.680 5.510 5.680 1,000 +0.03(+0.53%)
Feb 28, 2014 5.650 5.650 5.650 5.650 150 -0.07(-1.22%)
Feb 26, 2014 5.720 5.720 5.720 5.720 300 +0.06(+1.03%)
Feb 25, 2014 5.526 5.690 5.526 5.662 1,340 -0.03(-0.50%)
Feb 24, 2014 5.690 5.750 5.690 5.690 620 -0.06(-1.04%)
Feb 21, 2014 5.750 5.750 5.730 5.750 1,169 -0.01(-0.17%)
Feb 20, 2014 5.760 5.760 5.760 5.760 63 +0.00(+0.00%)
Feb 19, 2014 5.760 5.760 5.760 5.760 100 +0.01(+0.17%)
Feb 18, 2014 5.760 5.820 5.750 5.750 3,799 +0.06(+1.05%)
Feb 14, 2014 5.690 5.690 5.690 5.690 3,000 +0.09(+1.61%)
Feb 13, 2014 5.488 5.600 5.488 5.600 670 +0.19(+3.51%)
Feb 12, 2014 5.410 5.410 5.410 5.410 500 -0.10(-1.88%)
Feb 11, 2014 5.490 5.520 5.490 5.514 1,832 +0.09(+1.65%)
Feb 10, 2014 5.429 5.430 5.250 5.424 16,521 -0.01(-0.11%)
Feb 07, 2014 5.430 5.430 5.430 5.430 2,078 -0.04(-0.74%)
Feb 06, 2014 5.500 5.500 5.470 5.470 5,390 -0.02(-0.36%)
Feb 05, 2014 5.490 5.490 5.490 5.490 900 -0.01(-0.18%)
Feb 04, 2014 5.500 5.500 5.400 5.500 1,019 +0.00(+0.00%)
Feb 03, 2014 5.500 5.500 5.500 5.500 335 +0.00(+0.00%)
Jan 31, 2014 5.500 5.510 5.490 5.500 8,000 -0.01(-0.18%)
Jan 30, 2014 5.510 5.510 5.510 5.510 6 +0.00(+0.00%)
Jan 29, 2014 5.490 5.510 5.490 5.510 204 +0.04(+0.73%)
Jan 28, 2014 5.440 5.470 5.410 5.470 6,538 -0.02(-0.36%)
Jan 27, 2014 5.490 5.490 5.490 5.490 1,200 +0.03(+0.55%)
Jan 24, 2014 5.459 5.460 5.459 5.460 300 +0.09(+1.68%)
Jan 23, 2014 5.370 5.370 5.370 5.370 40 +0.00(+0.00%)
Jan 22, 2014 5.280 5.380 5.280 5.370 3,235 -0.11(-2.01%)
Jan 21, 2014 5.260 5.480 5.260 5.480 1,374 +0.09(+1.67%)
Jan 17, 2014 5.390 5.390 5.390 5.390 4,600 +0.14(+2.66%)
Jan 16, 2014 5.260 5.280 5.160 5.250 4,600 -0.01(-0.19%)
Jan 15, 2014 5.151 5.260 5.151 5.260 783 +0.01(+0.19%)
Jan 13, 2014 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 10, 2014 5.250 5.490 5.230 5.250 1,997 +0.05(+0.96%)
Jan 08, 2014 5.140 5.200 5.200 5.200 4,300 +0.05(+0.97%)
Jan 07, 2014 5.170 5.170 5.100 5.150 6,661 -0.03(-0.58%)
Jan 06, 2014 5.330 5.330 5.160 5.180 1,900 -0.08(-1.51%)
Jan 03, 2014 5.140 5.260 5.140 5.260 6,518 -0.02(-0.39%)
Jan 02, 2014 5.356 5.356 5.280 5.280 271 +0.08(+1.54%)
Dec 31, 2013 5.140 5.200 5.200 5.200 5,800 +0.00(+0.00%)
Dec 30, 2013 5.250 5.250 5.150 5.200 2,977 +0.05(+0.97%)
Dec 27, 2013 5.150 5.150 5.110 5.150 1,720 -0.02(-0.39%)
Dec 26, 2013 5.150 5.220 5.150 5.170 8,067 +0.02(+0.39%)
Dec 24, 2013 5.150 5.160 5.150 5.150 2,861 +0.04(+0.78%)
Dec 23, 2013 5.110 5.110 5.110 5.110 100 +0.00(+0.00%)
Dec 20, 2013 5.250 5.250 5.090 5.110 4,914 -0.12(-2.29%)
Dec 19, 2013 5.289 5.290 5.230 5.230 1,842 -0.02(-0.38%)
Dec 18, 2013 5.290 5.350 5.250 5.250 2,488 +0.05(+0.96%)
Dec 17, 2013 5.200 5.390 5.180 5.200 10,981 +0.08(+1.56%)
Dec 16, 2013 5.220 5.220 5.120 5.120 3,512 -0.06(-1.16%)
Dec 13, 2013 5.180 5.180 5.180 5.180 101 +0.02(+0.39%)
Dec 12, 2013 5.150 5.390 5.150 5.160 10,893 +0.01(+0.19%)
Dec 11, 2013 5.130 5.150 5.120 5.150 3,416 +0.02(+0.39%)
Dec 10, 2013 5.120 5.130 5.120 5.130 1,347 +0.01(+0.19%)
Dec 09, 2013 5.100 5.120 5.100 5.120 1,221 -0.03(-0.58%)
Dec 06, 2013 5.070 5.220 5.070 5.150 1,730 +0.14(+2.77%)
Dec 05, 2013 5.011 5.011 5.011 5.011 316 -0.18(-3.45%)
Dec 04, 2013 5.200 5.229 5.190 5.190 1,100 +0.01(+0.23%)
Dec 02, 2013 5.180 5.178 5.178 5.178 400 -0.08(-1.56%)
Nov 29, 2013 5.260 5.260 5.011 5.260 1,549 +0.03(+0.57%)
Nov 27, 2013 5.230 5.230 5.230 5.230 115 +0.08(+1.55%)
Nov 26, 2013 5.100 5.160 5.100 5.150 2,295 +0.12(+2.39%)
Nov 25, 2013 5.350 5.350 5.030 5.030 700 -0.17(-3.27%)
Nov 22, 2013 5.100 5.200 5.100 5.200 406 +0.18(+3.57%)
Nov 21, 2013 5.021 5.021 5.021 5.021 445 -0.05(-0.97%)
Nov 20, 2013 5.220 5.220 5.070 5.070 513 -0.01(-0.20%)
Nov 19, 2013 5.106 5.106 5.020 5.080 4,200 -0.05(-0.97%)
Nov 18, 2013 5.550 5.550 5.110 5.130 3,138 -0.43(-7.73%)
Nov 15, 2013 5.370 5.620 5.370 5.560 2,539 +0.31(+5.90%)
Nov 14, 2013 5.410 5.590 5.250 5.250 23,065 +0.02(+0.38%)
Nov 13, 2013 5.050 5.250 5.050 5.230 450 +0.05(+0.97%)
Nov 12, 2013 5.010 5.180 5.010 5.180 712 -0.01(-0.19%)
Nov 11, 2013 5.189 5.190 5.189 5.190 900 +0.02(+0.39%)
Nov 08, 2013 5.170 5.170 5.170 5.170 200 +0.06(+1.17%)
Nov 07, 2013 5.000 5.150 5.000 5.110 1,585 +0.00(+0.00%)
Nov 05, 2013 5.100 5.110 5.110 5.110 6,200 +0.01(+0.20%)
Nov 04, 2013 5.000 5.100 5.000 5.100 1,119 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.