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 (%)
Dec 31, 2014 2.730 2.620 2.620 2.620 12,700 -0.11(-3.98%)
Dec 30, 2014 2.750 2.750 2.712 2.728 7,455 -0.11(-3.93%)
Dec 29, 2014 2.670 2.840 2.670 2.840 3,630 +0.16(+5.97%)
Dec 26, 2014 2.760 2.800 2.670 2.680 4,718 -0.16(-5.63%)
Dec 24, 2014 2.900 2.840 2.840 2.840 1,600 +0.02(+0.71%)
Dec 23, 2014 3.050 3.100 2.790 2.820 36,956 -0.27(-8.74%)
Dec 22, 2014 3.100 3.170 3.050 3.090 14,348 -0.11(-3.44%)
Dec 19, 2014 3.320 3.430 3.100 3.200 24,851 -0.18(-5.33%)
Dec 18, 2014 3.140 3.440 3.050 3.380 13,713 +0.24(+7.64%)
Dec 17, 2014 3.200 3.260 3.050 3.140 6,346 +0.04(+1.29%)
Dec 16, 2014 3.390 3.390 3.040 3.100 11,077 -0.20(-6.06%)
Dec 15, 2014 3.390 3.390 3.300 3.300 908 -0.09(-2.65%)
Dec 12, 2014 3.420 3.510 3.340 3.390 4,356 -0.03(-0.88%)
Dec 11, 2014 3.350 3.520 3.350 3.420 16,536 +0.02(+0.59%)
Dec 10, 2014 3.000 3.600 2.640 3.400 28,905 +0.18(+5.59%)
Dec 09, 2014 3.300 3.300 2.990 3.220 15,197 -0.12(-3.61%)
Dec 05, 2014 3.340 3.630 3.150 3.341 21 -0.02(-0.70%)
Dec 04, 2014 3.360 3.364 3.350 3.364 741 +0.01(+0.42%)
Dec 03, 2014 3.360 3.360 3.350 3.350 709 -0.07(-1.99%)
Dec 02, 2014 3.386 3.418 3.386 3.418 1,050 -0.03(-0.93%)
Dec 01, 2014 3.450 3.450 3.450 3.450 424 -0.01(-0.29%)
Nov 28, 2014 3.470 3.470 3.460 3.460 429 -0.01(-0.29%)
Nov 26, 2014 3.470 3.470 3.470 3.470 700 -0.00(-0.03%)
Nov 25, 2014 3.471 3.471 3.471 3.471 134 -0.04(-1.17%)
Nov 24, 2014 3.530 3.530 3.501 3.512 1,279 -0.07(-1.90%)
Nov 20, 2014 3.590 3.590 3.570 3.580 42 +0.08(+2.29%)
Nov 18, 2014 3.390 3.590 3.390 3.500 40 +0.00(+0.00%)
Nov 17, 2014 3.670 3.740 3.500 3.500 427 +0.00(+0.00%)
Nov 14, 2014 3.490 3.500 3.470 3.500 3,855 +0.00(+0.06%)
Nov 13, 2014 3.371 3.498 3.371 3.498 592 -0.06(-1.75%)
Nov 12, 2014 3.560 3.560 3.560 3.560 340 +0.13(+3.79%)
Nov 10, 2014 3.430 3.430 3.430 3.430 19 +0.04(+1.18%)
Nov 07, 2014 3.349 3.390 3.260 3.390 3,002 +0.10(+3.04%)
Nov 06, 2014 3.500 3.500 3.290 3.290 2,301 -0.21(-6.00%)
Nov 04, 2014 3.510 3.510 3.500 3.500 21 -0.01(-0.28%)
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%)
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.