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 (%)
Feb 26, 2010 2.490 2.490 2.458 2.458 688 -0.03(-1.31%)
Feb 25, 2010 2.490 2.490 2.490 2.490 766 +0.02(+1.01%)
Feb 24, 2010 2.490 2.500 2.450 2.465 5,117 -0.02(-1.00%)
Feb 23, 2010 2.440 2.490 2.440 2.490 5,989 +0.09(+3.75%)
Feb 22, 2010 2.400 2.450 2.385 2.400 6,585 +0.01(+0.42%)
Feb 19, 2010 2.350 2.390 2.350 2.390 6,325 +0.12(+5.29%)
Feb 18, 2010 2.270 2.270 2.270 2.270 200 -0.13(-5.42%)
Feb 17, 2010 2.285 2.400 2.285 2.400 2,950 +0.17(+7.62%)
Feb 16, 2010 2.220 2.280 2.220 2.230 5,065 -0.04(-1.76%)
Feb 11, 2010 2.270 2.270 2.270 2.270 100 -0.03(-1.30%)
Feb 10, 2010 2.220 2.300 2.220 2.300 6,300 +0.07(+3.14%)
Feb 09, 2010 2.220 2.250 2.220 2.230 800 -0.02(-0.89%)
Feb 08, 2010 2.250 2.250 2.250 2.250 1,600 -0.05(-2.17%)
Feb 05, 2010 2.300 2.300 2.270 2.300 3,386 +0.00(+0.00%)
Feb 03, 2010 2.300 2.300 2.300 2.300 4,300 +0.05(+2.22%)
Feb 02, 2010 2.230 2.300 2.210 2.250 13,700 +0.03(+1.35%)
Feb 01, 2010 2.210 2.220 2.210 2.220 1,225 -0.01(-0.45%)
Jan 29, 2010 2.250 2.250 2.200 2.230 7,720 -0.07(-3.04%)
Jan 28, 2010 2.260 2.301 2.260 2.300 3,000 +0.04(+1.77%)
Jan 27, 2010 2.210 2.290 2.210 2.260 5,825 +0.01(+0.44%)
Jan 26, 2010 2.350 2.350 2.250 2.250 10,765 -0.10(-4.26%)
Jan 25, 2010 2.400 2.420 2.350 2.350 7,030 -0.07(-2.89%)
Jan 22, 2010 2.420 2.440 2.372 2.420 5,370 -0.03(-1.22%)
Jan 21, 2010 2.350 2.450 2.350 2.450 5,670 +0.13(+5.60%)
Jan 20, 2010 2.350 2.390 2.320 2.320 2,200 +0.08(+3.57%)
Jan 19, 2010 2.220 2.240 2.220 2.240 1,100 +0.01(+0.45%)
Jan 15, 2010 2.220 2.230 2.230 2.230 1,700 +0.04(+1.82%)
Jan 14, 2010 2.220 2.250 2.190 2.190 1,500 +0.02(+0.93%)
Jan 13, 2010 2.200 2.200 2.170 2.170 800 -0.05(-2.25%)
Jan 12, 2010 2.200 2.220 2.170 2.220 9,912 +0.04(+1.83%)
Jan 11, 2010 2.160 2.180 2.160 2.180 2,800 +0.01(+0.47%)
Jan 08, 2010 2.350 2.350 2.160 2.170 14,650 -0.08(-3.56%)
Jan 07, 2010 2.210 2.250 2.190 2.250 10,049 +0.04(+1.81%)
Jan 06, 2010 2.210 2.260 2.200 2.210 1,076 +0.01(+0.45%)
Jan 05, 2010 2.240 2.240 2.200 2.200 1,400 -0.03(-1.35%)
Jan 04, 2010 2.220 2.300 2.220 2.230 1,155 +0.13(+6.19%)
Dec 31, 2009 2.250 2.100 2.100 2.100 14,200 -0.13(-5.83%)
Dec 30, 2009 2.230 2.230 2.200 2.230 1,300 -0.02(-0.88%)
Dec 29, 2009 2.180 2.250 2.180 2.250 1,200 +0.09(+4.04%)
Dec 28, 2009 2.120 2.250 2.120 2.163 3,400 +0.01(+0.59%)
Dec 24, 2009 2.120 2.160 2.120 2.150 16,658 +0.07(+3.37%)
Dec 23, 2009 2.150 2.290 2.080 2.080 56,968 -0.20(-8.77%)
Dec 22, 2009 2.440 2.440 2.280 2.280 5,576 -0.05(-2.14%)
Dec 21, 2009 2.450 2.450 2.300 2.330 8,500 -0.12(-4.90%)
Dec 18, 2009 2.430 2.450 2.419 2.450 1,200 +0.00(+0.00%)
Dec 17, 2009 2.420 2.450 2.420 2.450 2,975 +0.05(+2.08%)
Dec 16, 2009 2.400 2.400 2.400 2.400 100 +0.03(+1.31%)
Dec 15, 2009 2.430 2.430 2.310 2.369 6,900 +0.01(+0.38%)
Dec 14, 2009 2.430 2.439 2.360 2.360 1,250 +0.04(+1.72%)
Dec 11, 2009 2.430 2.440 2.320 2.320 2,495 -0.12(-4.91%)
Dec 10, 2009 2.430 2.440 2.430 2.440 200 +0.00(+0.00%)
Dec 09, 2009 2.310 2.440 2.260 2.440 2,549 +0.10(+4.21%)
Dec 08, 2009 2.350 2.350 2.300 2.341 2,600 -0.01(-0.36%)
Dec 07, 2009 2.350 2.350 2.350 2.350 300 +0.05(+2.17%)
Dec 04, 2009 2.330 2.330 2.300 2.300 200 -0.05(-1.92%)
Dec 03, 2009 2.430 2.450 2.250 2.345 4,100 -0.09(-3.89%)
Dec 02, 2009 2.350 2.480 2.350 2.440 2,500 +0.09(+3.83%)
Dec 01, 2009 2.370 2.380 2.350 2.350 3,451 -0.03(-1.26%)
Nov 30, 2009 2.300 2.400 2.250 2.380 5,299 -0.02(-0.83%)
Nov 27, 2009 2.330 2.400 2.330 2.400 2,100 +0.05(+2.13%)
Nov 25, 2009 2.380 2.380 2.310 2.350 4,286 +0.04(+1.57%)
Nov 24, 2009 2.310 2.314 2.310 2.314 625 +0.01(+0.24%)
Nov 23, 2009 2.304 2.308 2.300 2.308 965 -0.04(-1.79%)
Nov 20, 2009 2.310 2.350 2.310 2.350 1,400 +0.06(+2.62%)
Nov 19, 2009 2.290 2.380 2.290 2.290 2,600 -0.02(-0.87%)
Nov 18, 2009 2.200 2.310 2.200 2.310 5,800 +0.01(+0.44%)
Nov 17, 2009 2.371 2.400 2.300 2.300 1,100 -0.05(-2.13%)
Nov 16, 2009 2.530 2.530 2.280 2.350 8,851 +0.01(+0.43%)
Nov 13, 2009 2.380 2.380 2.300 2.340 5,871 +0.06(+2.63%)
Nov 12, 2009 2.330 2.350 2.280 2.280 3,300 -0.15(-6.17%)
Nov 11, 2009 2.544 2.544 2.350 2.430 3,637 +0.01(+0.41%)
Nov 10, 2009 2.550 2.550 2.400 2.420 2,718 -0.13(-5.09%)
Nov 09, 2009 2.550 2.550 2.550 2.550 200 +0.10(+4.08%)
Nov 06, 2009 2.450 2.450 2.450 2.450 700 -0.10(-3.92%)
Nov 05, 2009 2.460 2.550 2.450 2.550 1,000 +0.08(+3.24%)
Nov 04, 2009 2.430 2.470 2.430 2.470 1,900 +0.02(+0.82%)
Nov 03, 2009 2.550 2.550 2.450 2.450 1,285 +0.00(+0.00%)
Nov 02, 2009 2.460 2.460 2.450 2.450 1,100 -0.01(-0.61%)
Oct 30, 2009 2.520 2.600 2.465 2.465 6,130 -0.15(-5.56%)
Oct 29, 2009 2.610 2.650 2.520 2.610 2,425 -0.04(-1.51%)
Oct 28, 2009 3.080 3.080 2.650 2.650 10,050 -0.19(-6.69%)
Oct 27, 2009 2.750 2.840 2.750 2.840 4,900 +0.09(+3.27%)
Oct 26, 2009 2.650 2.750 2.650 2.750 1,500 +0.12(+4.50%)
Oct 23, 2009 2.631 2.631 2.631 2.631 1,200 +0.03(+1.21%)
Oct 22, 2009 2.620 2.620 2.600 2.600 400 -0.07(-2.62%)
Oct 20, 2009 2.670 2.670 2.670 2.670 0 -0.03(-1.11%)
Oct 19, 2009 2.480 2.710 2.480 2.700 2,968 -0.02(-0.91%)
Oct 16, 2009 2.725 2.725 2.725 2.725 109 -0.12(-4.27%)
Oct 15, 2009 2.750 2.846 2.750 2.846 504 +0.11(+3.88%)
Oct 14, 2009 2.980 2.980 2.650 2.740 14,258 +0.01(+0.37%)
Oct 13, 2009 2.750 2.750 2.600 2.730 4,400 -0.12(-4.21%)
Oct 12, 2009 2.800 2.850 2.750 2.850 9,285 +0.05(+1.79%)
Oct 09, 2009 2.730 2.800 2.730 2.800 1,725 +0.05(+1.82%)
Oct 08, 2009 2.706 2.750 2.706 2.750 300 +0.03(+1.10%)
Oct 07, 2009 2.720 2.720 2.720 2.720 100 +0.02(+0.74%)
Oct 06, 2009 2.800 2.800 2.700 2.700 1,800 -0.08(-2.82%)
Oct 05, 2009 2.650 2.790 2.650 2.778 2,565 -0.02(-0.77%)
Oct 02, 2009 2.800 2.800 2.791 2.800 900 +0.04(+1.45%)
Oct 01, 2009 2.760 2.760 2.760 2.760 2,900 -0.04(-1.43%)
Sep 30, 2009 2.800 2.800 2.800 2.800 400 +0.08(+2.94%)
Sep 28, 2009 2.720 2.720 2.720 2.720 100 +0.10(+3.82%)
Sep 24, 2009 2.520 2.620 2.620 2.620 300 -0.03(-1.13%)
Sep 23, 2009 2.600 2.700 2.550 2.650 3,118 -0.05(-1.86%)
Sep 22, 2009 2.700 2.700 2.700 2.700 300 -0.10(-3.57%)
Sep 21, 2009 2.600 2.800 2.550 2.800 1,400 +0.10(+3.70%)
Sep 18, 2009 2.620 2.790 2.580 2.700 10,256 -0.07(-2.53%)
Sep 16, 2009 2.700 2.770 2.770 2.770 1,000 +0.02(+0.62%)
Sep 15, 2009 2.720 2.790 2.620 2.753 1,910 -0.05(-1.69%)
Sep 14, 2009 2.580 2.800 2.580 2.800 700 +0.00(+0.00%)
Sep 11, 2009 2.750 2.800 2.750 2.800 3,900 +0.12(+4.48%)
Sep 10, 2009 2.580 2.680 2.550 2.680 1,725 +0.08(+3.08%)
Sep 09, 2009 2.600 2.600 2.500 2.600 1,300 -0.19(-6.81%)
Sep 08, 2009 2.650 2.790 2.410 2.790 9,925 +0.18(+6.89%)
Sep 04, 2009 2.610 2.610 2.610 2.610 316 +0.01(+0.39%)
Sep 03, 2009 2.600 2.600 2.600 2.600 100 +0.08(+3.38%)
Sep 02, 2009 2.590 2.614 2.500 2.515 5,000 -0.08(-3.27%)
Sep 01, 2009 2.600 2.600 2.600 2.600 600 +0.01(+0.39%)
Aug 28, 2009 2.590 2.590 2.590 2.590 1,500 +0.00(+0.00%)
Aug 27, 2009 2.780 2.780 2.550 2.590 1,540 +0.01(+0.39%)
Aug 26, 2009 2.550 2.590 2.550 2.580 4,200 +0.07(+2.71%)
Aug 25, 2009 2.450 2.550 2.450 2.512 2,400 -0.09(-3.39%)
Aug 24, 2009 2.380 2.600 2.380 2.600 4,470 +0.00(+0.00%)
Aug 21, 2009 2.650 2.660 2.600 2.600 2,100 +0.02(+0.78%)
Aug 20, 2009 2.580 2.580 2.580 2.580 400 +0.13(+5.30%)
Aug 19, 2009 2.680 2.680 2.450 2.450 300 -0.03(-1.21%)
Aug 17, 2009 2.580 2.480 2.480 2.480 6,700 -0.10(-4.05%)
Aug 14, 2009 2.580 2.585 2.580 2.585 777 -0.06(-2.39%)
Aug 13, 2009 2.640 2.648 2.640 2.648 400 +0.02(+0.69%)
Aug 12, 2009 2.630 2.630 2.630 2.630 400 +0.03(+1.15%)
Aug 11, 2009 2.600 2.600 2.600 2.600 200 -0.03(-1.14%)
Aug 10, 2009 2.600 2.630 2.600 2.630 600 -0.02(-0.75%)
Aug 07, 2009 2.650 2.650 2.650 2.650 200 +0.14(+5.58%)
Aug 06, 2009 2.700 2.700 2.510 2.510 1,573 -0.09(-3.46%)
Aug 04, 2009 2.500 2.600 2.600 2.600 1,600 +0.01(+0.39%)
Aug 03, 2009 2.600 2.602 2.590 2.590 1,317 +0.00(+0.00%)
Jul 31, 2009 2.700 2.787 2.590 2.590 6,500 -0.01(-0.38%)
Jul 29, 2009 2.600 2.600 2.600 2.600 10,200 +0.00(+0.00%)
Jul 28, 2009 2.600 2.600 2.594 2.600 1,250 +0.05(+1.96%)
Jul 27, 2009 2.550 2.550 2.550 2.550 100 +0.04(+1.59%)
Jul 23, 2009 2.510 2.510 2.510 2.510 503 -0.07(-2.71%)
Jul 22, 2009 2.600 2.600 2.490 2.580 10,952 -0.02(-0.77%)
Jul 21, 2009 2.500 2.600 2.500 2.600 2,900 +0.00(+0.04%)
Jul 20, 2009 2.520 2.600 2.520 2.599 2,807 -0.00(-0.04%)
Jul 17, 2009 2.500 2.600 2.500 2.600 2,025 +0.11(+4.38%)
Jul 16, 2009 2.570 2.570 2.490 2.491 1,400 +0.01(+0.44%)
Jul 14, 2009 2.480 2.480 2.480 2.480 0 +0.06(+2.48%)
Jul 13, 2009 2.420 2.420 2.420 2.420 200 +0.02(+0.83%)
Jul 09, 2009 2.380 2.410 2.380 2.400 2,657 +0.04(+1.69%)
Jul 08, 2009 2.360 2.360 2.360 2.360 400 +0.00(+0.00%)
Jul 07, 2009 2.360 2.360 2.355 2.360 600 -0.02(-0.84%)
Jul 06, 2009 2.400 2.450 2.270 2.380 5,766 -0.15(-5.89%)
Jul 02, 2009 2.430 2.530 2.420 2.529 2,248 -0.15(-5.63%)
Jul 01, 2009 2.680 2.680 2.680 2.680 200 +0.05(+1.90%)
Jun 29, 2009 2.460 2.630 2.630 2.630 800 +0.20(+8.23%)
Jun 26, 2009 2.390 2.430 2.390 2.430 200 -0.10(-3.95%)
Jun 25, 2009 2.530 2.530 2.530 2.530 100 +0.10(+4.12%)
Jun 24, 2009 2.430 2.430 2.430 2.430 100 -0.08(-3.19%)
Jun 23, 2009 2.668 2.668 2.500 2.510 1,300 -0.09(-3.46%)
Jun 22, 2009 2.560 2.600 2.560 2.600 329 -0.20(-7.14%)
Jun 19, 2009 2.580 2.800 2.580 2.800 1,000 +0.32(+12.90%)
Jun 18, 2009 2.550 2.580 2.480 2.480 1,800 -0.21(-7.80%)
Jun 17, 2009 2.600 2.690 2.580 2.690 2,540 -0.01(-0.37%)
Jun 16, 2009 2.700 2.700 2.700 2.700 185 +0.17(+6.72%)
Jun 15, 2009 2.650 2.650 2.520 2.530 3,371 -0.16(-5.95%)
Jun 12, 2009 2.600 2.690 2.600 2.690 700 -0.01(-0.37%)
Jun 11, 2009 2.620 2.700 2.620 2.700 600 +0.25(+10.20%)
Jun 10, 2009 2.450 2.450 2.450 2.450 800 -0.01(-0.45%)
Jun 09, 2009 2.450 2.461 2.450 2.461 760 -0.09(-3.68%)
Jun 05, 2009 2.555 2.555 2.555 2.555 0 +0.08(+3.44%)
Jun 04, 2009 2.550 2.790 2.102 2.470 9,100 -0.09(-3.52%)
Jun 03, 2009 2.590 2.620 2.560 2.560 3,100 +0.00(+0.00%)
Jun 02, 2009 2.580 2.590 2.500 2.560 2,500 -0.03(-1.15%)
Jun 01, 2009 2.590 2.590 2.530 2.590 2,060 -0.00(-0.00%)
May 29, 2009 2.590 2.590 2.590 2.590 500 +0.00(+0.00%)
May 28, 2009 2.530 2.591 2.500 2.590 3,460 +0.00(+0.00%)
May 27, 2009 2.610 2.610 2.500 2.590 1,700 -0.11(-4.07%)
May 26, 2009 2.300 2.850 2.280 2.700 16,166 +0.50(+22.63%)
May 22, 2009 2.150 2.202 2.150 2.202 3,900 +0.10(+4.85%)
May 21, 2009 2.070 2.270 2.070 2.100 1,700 +0.12(+6.06%)
May 19, 2009 1.980 1.980 1.980 1.980 300 -0.01(-0.50%)
May 18, 2009 1.990 1.990 1.990 1.990 100 +0.09(+4.74%)
May 15, 2009 1.880 1.990 1.860 1.900 2,100 -0.08(-4.04%)
May 14, 2009 1.850 1.980 1.850 1.980 1,600 +0.08(+4.21%)
May 13, 2009 2.070 2.250 1.750 1.900 12,063 -0.08(-4.04%)
May 12, 2009 2.150 2.150 1.820 1.980 6,316 -0.16(-7.48%)
May 11, 2009 1.950 2.140 1.950 2.140 3,070 +0.00(+0.00%)
May 08, 2009 2.150 2.210 1.630 2.140 11,700 +0.14(+6.95%)
May 07, 2009 1.830 2.010 1.830 2.001 1,655 +0.08(+4.22%)
May 06, 2009 1.830 1.930 1.708 1.920 1,457 +0.07(+4.02%)
May 05, 2009 1.800 2.152 1.800 1.846 7,417 +0.05(+2.83%)
May 04, 2009 1.795 1.795 1.795 1.795 1,700 +0.09(+5.59%)
May 01, 2009 1.790 1.800 1.700 1.700 1,266 -0.14(-7.61%)
Apr 30, 2009 1.839 1.840 1.820 1.840 1,810 +0.06(+3.37%)
Apr 29, 2009 1.780 1.780 1.780 1.780 100 -0.01(-0.56%)
Apr 28, 2009 1.680 1.790 1.680 1.790 200 -0.09(-4.98%)
Apr 27, 2009 1.900 2.050 1.860 1.884 5,554 -0.05(-2.38%)
Apr 24, 2009 1.930 1.930 1.900 1.930 2,250 -0.02(-1.03%)
Apr 23, 2009 1.980 2.000 1.950 1.950 700 -0.08(-3.94%)
Apr 22, 2009 2.050 2.060 2.030 2.030 10,700 -0.02(-0.98%)
Apr 21, 2009 2.070 2.100 2.050 2.050 4,427 -0.02(-0.97%)
Apr 20, 2009 2.050 2.070 1.970 2.070 3,162 +0.02(+0.98%)
Apr 17, 2009 2.000 2.050 2.000 2.050 3,900 +0.08(+4.06%)
Apr 16, 2009 1.950 2.000 1.950 1.970 5,566 +0.07(+3.68%)
Apr 15, 2009 1.880 1.930 1.880 1.900 2,200 +0.02(+1.06%)
Apr 14, 2009 1.690 2.000 1.690 1.880 5,400 +0.24(+14.57%)
Apr 13, 2009 1.510 1.800 1.510 1.641 8,995 +0.12(+7.58%)
Apr 09, 2009 1.450 1.600 1.450 1.525 4,760 +0.08(+5.19%)
Apr 08, 2009 1.550 1.550 1.430 1.450 3,800 -0.07(-4.61%)
Apr 07, 2009 1.560 1.560 1.370 1.520 5,745 +0.10(+7.03%)
Apr 06, 2009 1.520 1.520 1.370 1.420 6,629 -0.15(-9.55%)
Apr 03, 2009 1.620 1.820 1.570 1.570 2,500 +0.07(+4.67%)
Apr 02, 2009 1.650 1.690 1.320 1.500 10,177 -0.12(-7.41%)
Apr 01, 2009 1.600 1.620 1.600 1.620 400 +0.02(+1.25%)
Mar 31, 2009 1.360 1.650 1.360 1.600 3,900 +0.24(+17.65%)
Mar 30, 2009 1.360 1.360 1.360 1.360 200 +0.05(+3.82%)
Mar 26, 2009 1.400 1.400 1.230 1.310 2,000 -0.18(-11.90%)
Mar 25, 2009 1.450 1.500 1.450 1.487 5,475 +0.04(+2.55%)
Mar 24, 2009 1.300 1.500 1.250 1.450 9,461 +0.11(+8.21%)
Mar 23, 2009 1.300 1.340 1.250 1.340 4,500 -0.00(-0.37%)
Mar 19, 2009 1.240 1.345 1.240 1.345 300 +0.10(+8.47%)
Mar 17, 2009 1.260 1.240 1.240 1.240 200 -0.04(-3.13%)
Mar 16, 2009 1.340 1.340 1.247 1.280 1,250 -0.06(-4.47%)
Mar 13, 2009 1.260 1.340 1.260 1.340 0 +0.08(+6.35%)
Mar 12, 2009 1.260 1.300 1.240 1.260 1,720 +0.00(+0.00%)
Mar 11, 2009 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 10, 2009 1.340 1.340 1.260 1.260 2,150 +0.00(+0.00%)
Mar 09, 2009 1.300 1.300 1.260 1.260 1,776 -0.08(-5.97%)
Mar 06, 2009 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Mar 05, 2009 1.340 1.340 1.340 1.340 1,925 +0.02(+1.18%)
Mar 04, 2009 1.320 1.324 1.324 1.324 0 -0.08(-5.40%)
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.