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

Avalon Holdings Corp (NY: AWX )

2.230 +0.090 (+4.20%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Nov 30, 2015 2.250 2.340 2.250 2.340 3,030 +0.01(+0.42%)
Nov 27, 2015 2.330 2.330 2.320 2.330 3,321 +0.04(+1.75%)
Nov 25, 2015 2.300 2.290 2.290 2.290 15,200 -0.02(-0.90%)
Nov 24, 2015 2.280 2.320 2.270 2.311 2,321 +0.03(+1.36%)
Nov 23, 2015 2.250 2.280 2.250 2.280 827 +0.05(+2.24%)
Nov 20, 2015 2.320 2.320 2.230 2.230 9,323 -0.09(-3.88%)
Nov 19, 2015 2.320 2.320 2.320 2.320 225 +0.04(+1.75%)
Nov 18, 2015 2.290 2.290 2.280 2.280 2,672 -0.01(-0.44%)
Nov 17, 2015 2.200 2.290 2.200 2.290 74,282 +0.02(+0.88%)
Nov 16, 2015 1.780 2.290 1.730 2.270 95,076 +0.43(+23.37%)
Nov 13, 2015 1.800 1.900 1.610 1.840 92,628 +0.02(+1.10%)
Nov 12, 2015 1.820 1.870 1.760 1.820 16,637 +0.00(+0.00%)
Nov 11, 2015 1.850 1.920 1.820 1.820 22,024 -0.04(-2.15%)
Nov 10, 2015 1.870 1.920 1.860 1.860 11,903 -0.01(-0.53%)
Nov 09, 2015 1.870 1.920 1.860 1.870 3,880 -0.02(-1.06%)
Nov 06, 2015 1.960 1.970 1.890 1.890 2,813 +0.00(+0.00%)
Nov 05, 2015 1.870 1.910 1.870 1.890 602 +0.00(+0.00%)
Nov 04, 2015 1.890 1.950 1.850 1.890 5,502 -0.01(-0.53%)
Nov 03, 2015 1.890 1.979 1.860 1.900 4,848 -0.07(-3.55%)
Nov 02, 2015 2.000 2.020 1.900 1.970 3,004 +0.08(+4.23%)
Oct 30, 2015 1.950 2.080 1.890 1.890 12,705 +0.00(+0.00%)
Oct 29, 2015 1.900 1.940 1.800 1.890 15,298 -0.03(-1.56%)
Oct 28, 2015 1.860 2.050 1.860 1.920 3,407 +0.12(+6.67%)
Oct 27, 2015 1.740 1.850 1.740 1.800 2,400 -0.02(-0.99%)
Oct 26, 2015 1.818 1.818 1.818 1.818 249 -0.04(-2.26%)
Oct 23, 2015 1.860 1.860 1.860 1.860 403 +0.00(+0.01%)
Oct 21, 2015 1.860 1.860 1.860 1.860 100 -0.02(-1.06%)
Oct 20, 2015 1.900 1.900 1.840 1.880 2,651 -0.09(-4.56%)
Oct 19, 2015 1.980 1.980 1.900 1.970 8,297 -0.01(-0.51%)
Oct 16, 2015 1.860 1.980 1.840 1.980 1,937 +0.10(+5.32%)
Oct 15, 2015 1.890 1.890 1.880 1.880 1,507 +0.00(+0.00%)
Oct 13, 2015 1.880 1.890 1.860 1.880 82 +0.07(+3.87%)
Oct 12, 2015 1.760 1.810 1.760 1.810 479 +0.06(+3.43%)
Oct 09, 2015 1.833 1.833 1.750 1.750 1,300 -0.06(-3.21%)
Oct 08, 2015 1.808 1.808 1.808 1.808 225 -0.00(-0.10%)
Oct 07, 2015 1.810 1.843 1.810 1.810 872 -0.07(-3.59%)
Oct 06, 2015 1.877 1.877 1.877 1.877 173 -0.05(-2.73%)
Oct 05, 2015 1.850 1.940 1.850 1.930 5,888 +0.09(+4.89%)
Oct 01, 2015 1.850 1.850 1.810 1.840 168 -0.08(-4.17%)
Sep 30, 2015 1.920 1.920 1.920 1.920 100 -0.05(-2.54%)
Sep 29, 2015 1.900 1.970 1.900 1.970 2,000 +0.07(+3.68%)
Sep 28, 2015 1.920 1.920 1.820 1.900 2,071 -0.02(-1.04%)
Sep 25, 2015 1.810 1.930 1.810 1.920 1,632 +0.11(+5.84%)
Sep 24, 2015 1.819 1.872 1.754 1.814 4,232 -0.14(-6.97%)
Sep 23, 2015 1.810 1.950 1.810 1.950 3,529 +0.06(+3.17%)
Sep 22, 2015 1.810 1.890 1.810 1.890 2,706 -0.01(-0.53%)
Sep 21, 2015 1.800 1.950 1.800 1.900 27,090 -0.03(-1.55%)
Sep 18, 2015 1.920 1.950 1.890 1.930 37,237 -0.01(-0.52%)
Sep 17, 2015 1.920 1.950 1.820 1.940 37,933 -0.03(-1.52%)
Sep 16, 2015 1.780 1.980 1.780 1.970 9,574 +0.07(+3.68%)
Sep 15, 2015 1.810 2.000 1.620 1.900 13,878 +0.04(+2.15%)
Sep 14, 2015 1.900 1.900 1.800 1.860 12,514 -0.04(-2.11%)
Sep 11, 2015 1.700 2.000 1.700 1.900 14,780 +0.02(+0.85%)
Sep 10, 2015 1.820 1.900 1.800 1.884 12,715 +0.02(+1.29%)
Sep 09, 2015 1.860 1.860 1.860 1.860 600 -0.08(-4.12%)
Sep 04, 2015 1.850 1.970 1.850 1.940 25 -0.03(-1.52%)
Sep 03, 2015 1.890 1.970 1.880 1.970 21,855 +0.07(+3.68%)
Sep 02, 2015 1.810 1.950 1.810 1.900 3,085 +0.01(+0.53%)
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.