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 30, 2020 1.810 1.820 1.700 1.700 29,500 -0.09(-5.03%)
Oct 29, 2020 1.810 1.850 1.740 1.790 85,013 +0.05(+2.87%)
Oct 28, 2020 1.900 1.942 1.690 1.740 197,111 -0.17(-8.90%)
Oct 27, 2020 1.870 2.240 1.820 1.910 470,026 +0.05(+2.69%)
Oct 26, 2020 2.000 2.080 1.842 1.860 82,162 -0.17(-8.37%)
Oct 23, 2020 1.920 2.080 1.900 2.030 62,500 +0.14(+7.41%)
Oct 22, 2020 1.853 1.970 1.853 1.890 56,931 +0.03(+1.61%)
Oct 21, 2020 1.890 1.920 1.810 1.860 29,788 -0.01(-0.53%)
Oct 20, 2020 1.930 1.930 1.830 1.870 30,339 -0.07(-3.61%)
Oct 19, 2020 1.820 2.090 1.800 1.940 142,627 +0.12(+6.59%)
Oct 16, 2020 1.850 1.850 1.760 1.820 30,800 -0.05(-2.67%)
Oct 15, 2020 1.770 1.960 1.690 1.870 232,007 +0.05(+2.75%)
Oct 14, 2020 1.810 1.990 1.762 1.820 159,443 +0.04(+2.25%)
Oct 13, 2020 1.750 1.850 1.745 1.780 33,269 +0.03(+1.71%)
Oct 12, 2020 1.720 1.890 1.720 1.750 180,082 -0.04(-2.23%)
Oct 09, 2020 1.780 2.110 1.730 1.790 451,500 -0.01(-0.56%)
Oct 08, 2020 1.660 1.851 1.660 1.800 50,396 +0.10(+5.88%)
Oct 07, 2020 1.660 1.700 1.630 1.700 13,852 +0.05(+3.03%)
Oct 06, 2020 1.650 1.750 1.640 1.650 55,324 +0.03(+1.85%)
Oct 05, 2020 1.630 1.740 1.620 1.620 28,998 -0.05(-2.95%)
Oct 02, 2020 1.620 1.750 1.570 1.669 98,000 -0.01(-0.64%)
Oct 01, 2020 1.750 1.850 1.610 1.680 356,711 -0.07(-4.00%)
Sep 30, 2020 1.700 1.935 1.600 1.750 527,553 -0.32(-15.46%)
Sep 29, 2020 1.550 2.330 1.550 2.070 704,342 +0.52(+33.69%)
Sep 28, 2020 1.470 1.580 1.440 1.548 35,604 +0.09(+6.05%)
Sep 25, 2020 1.410 1.490 1.410 1.460 2,900 -0.01(-0.82%)
Sep 24, 2020 1.450 1.500 1.400 1.472 10,141 +0.02(+1.26%)
Sep 23, 2020 1.483 1.650 1.450 1.454 34,615 -0.03(-1.78%)
Sep 22, 2020 1.480 1.480 1.460 1.480 3,316 +0.00(+0.00%)
Sep 21, 2020 1.480 1.495 1.460 1.480 5,699 -0.03(-1.99%)
Sep 18, 2020 1.450 1.520 1.433 1.510 18,500 +0.05(+3.78%)
Sep 17, 2020 1.520 1.520 1.420 1.455 13,667 -0.06(-4.28%)
Sep 16, 2020 1.490 1.520 1.490 1.520 12,998 +0.04(+2.70%)
Sep 15, 2020 1.470 1.500 1.470 1.480 1,482 +0.00(+0.00%)
Sep 14, 2020 1.480 1.510 1.460 1.480 16,063 +0.00(+0.00%)
Sep 11, 2020 1.460 1.490 1.460 1.480 5,400 +0.02(+1.37%)
Sep 10, 2020 1.550 1.550 1.429 1.460 12,786 -0.03(-2.01%)
Sep 09, 2020 1.460 1.500 1.450 1.490 25,473 +0.01(+0.67%)
Sep 08, 2020 1.510 1.520 1.470 1.480 12,020 -0.03(-1.99%)
Sep 04, 2020 1.670 1.670 1.510 1.510 5,000 -0.11(-6.79%)
Sep 03, 2020 1.750 1.750 1.510 1.620 12,643 +0.05(+3.18%)
Sep 02, 2020 1.530 1.680 1.500 1.570 16,146 +0.04(+2.61%)
Sep 01, 2020 1.690 1.690 1.530 1.530 10,311 -0.04(-2.55%)
Aug 31, 2020 1.530 1.570 1.520 1.570 11,336 +0.02(+1.28%)
Aug 28, 2020 1.612 1.640 1.550 1.550 21,600 -0.03(-2.16%)
Aug 27, 2020 1.560 1.980 1.510 1.584 230,090 -0.05(-2.80%)
Aug 26, 2020 1.680 1.690 1.520 1.630 64,150 +0.02(+1.37%)
Aug 25, 2020 1.540 1.620 1.530 1.608 4,294 +0.07(+4.40%)
Aug 24, 2020 1.600 1.600 1.470 1.540 24,247 -0.06(-3.75%)
Aug 21, 2020 1.600 1.630 1.530 1.600 29,300 -0.00(-0.01%)
Aug 20, 2020 1.590 1.660 1.590 1.600 3,737 -0.05(-3.02%)
Aug 19, 2020 1.700 1.700 1.570 1.650 17,263 +0.02(+1.23%)
Aug 18, 2020 1.660 1.710 1.620 1.630 9,208 -0.06(-3.55%)
Aug 17, 2020 1.750 1.756 1.670 1.690 8,233 -0.03(-1.74%)
Aug 14, 2020 1.640 1.730 1.610 1.720 22,800 +0.06(+3.61%)
Aug 13, 2020 1.730 1.730 1.600 1.660 17,417 +0.01(+0.61%)
Aug 12, 2020 1.850 1.910 1.500 1.650 125,709 -0.23(-12.23%)
Aug 11, 2020 1.710 1.940 1.710 1.880 17,455 +0.17(+9.94%)
Aug 10, 2020 1.650 1.760 1.650 1.710 32,700 -0.07(-3.93%)
Aug 07, 2020 1.780 1.790 1.780 1.780 5,300 -0.01(-0.56%)
Aug 06, 2020 1.840 1.850 1.750 1.790 14,760 -0.03(-1.65%)
Aug 05, 2020 1.780 1.839 1.750 1.820 34,150 +0.03(+1.68%)
Aug 04, 2020 1.730 1.790 1.650 1.790 18,114 +0.06(+3.47%)
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.