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: 4:10 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, 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%)
Nov 01, 2013 5.101 5.150 5.100 5.100 1,114 -0.09(-1.73%)
Oct 31, 2013 5.111 5.190 5.111 5.190 200 +0.00(+0.00%)
Oct 30, 2013 5.106 5.190 5.106 5.190 625 -0.06(-1.14%)
Oct 29, 2013 5.280 5.280 5.250 5.250 494 +0.00(+0.00%)
Oct 28, 2013 5.250 5.310 5.200 5.250 4,602 +0.14(+2.74%)
Oct 25, 2013 5.100 5.110 5.100 5.110 2,100 +0.00(+0.00%)
Oct 24, 2013 5.110 5.110 5.110 5.110 100 -0.14(-2.66%)
Oct 23, 2013 5.250 5.250 5.250 5.250 1,019 -0.03(-0.57%)
Oct 22, 2013 5.280 5.280 5.100 5.280 9,147 -0.04(-0.73%)
Oct 21, 2013 5.318 5.530 5.300 5.319 986 +0.07(+1.31%)
Oct 18, 2013 5.000 5.250 5.000 5.250 1,900 +0.10(+1.94%)
Oct 16, 2013 5.150 5.150 5.150 5.150 100 +0.00(+0.00%)
Oct 15, 2013 5.177 5.177 5.150 5.150 4,200 +0.05(+0.98%)
Oct 14, 2013 4.970 5.100 4.970 5.100 876 +0.09(+1.80%)
Oct 10, 2013 5.010 5.010 5.010 5.010 800 +0.03(+0.60%)
Oct 09, 2013 4.970 4.980 4.970 4.980 300 -0.19(-3.68%)
Oct 07, 2013 5.230 5.170 5.170 5.170 2,500 +0.07(+1.36%)
Oct 04, 2013 5.200 5.200 5.100 5.100 1,000 -0.15(-2.78%)
Oct 03, 2013 5.030 5.246 5.029 5.246 813 +0.21(+4.09%)
Oct 02, 2013 5.040 5.040 5.040 5.040 100 -0.17(-3.26%)
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.