Skip to main content

Avalon Holdings Corp (NY: AWX )

2.230 +0.000 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.