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%)
Streaming Delayed Price Updated: 10:38 AM 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 28, 2012 3.610 3.612 3.612 3.612 4,500 +0.03(+0.89%)
Feb 27, 2012 3.580 3.580 3.580 3.580 2,250 -0.09(-2.45%)
Feb 24, 2012 3.690 3.690 3.670 3.670 1,843 -0.16(-4.18%)
Feb 23, 2012 3.730 3.830 3.730 3.830 396 -0.04(-1.03%)
Feb 22, 2012 3.966 3.980 3.790 3.870 1,500 +0.11(+2.93%)
Feb 21, 2012 3.830 3.850 3.611 3.760 6,004 -0.29(-7.16%)
Feb 17, 2012 3.970 4.050 3.970 4.050 1,536 +0.11(+2.79%)
Feb 16, 2012 3.870 3.940 3.820 3.940 1,400 -0.01(-0.25%)
Feb 15, 2012 4.010 4.180 3.950 3.950 6,100 -0.07(-1.74%)
Feb 14, 2012 3.890 4.040 3.890 4.020 3,150 +0.17(+4.38%)
Feb 13, 2012 4.010 4.020 3.851 3.851 2,326 -0.15(-3.72%)
Feb 10, 2012 4.000 4.000 3.820 4.000 1,750 +0.02(+0.50%)
Feb 09, 2012 3.980 3.990 3.790 3.980 2,200 +0.07(+1.79%)
Feb 08, 2012 3.909 3.910 3.883 3.910 5,988 +0.01(+0.26%)
Feb 07, 2012 3.830 3.910 3.830 3.900 2,700 +0.09(+2.36%)
Feb 06, 2012 3.580 3.880 3.580 3.810 7,103 +0.24(+6.72%)
Feb 03, 2012 3.750 3.750 3.520 3.570 8,751 -0.21(-5.56%)
Feb 02, 2012 3.720 3.780 3.720 3.780 1,400 +0.08(+2.16%)
Feb 01, 2012 3.650 3.700 3.650 3.700 9,260 +0.05(+1.37%)
Jan 31, 2012 3.590 3.650 3.550 3.650 4,508 +0.03(+0.83%)
Jan 30, 2012 3.550 3.620 3.550 3.620 400 +0.04(+1.11%)
Jan 27, 2012 3.580 3.580 3.580 3.580 137 +0.04(+1.13%)
Jan 26, 2012 3.510 3.650 3.510 3.540 3,230 +0.00(+0.06%)
Jan 25, 2012 3.600 3.650 3.500 3.538 5,780 -0.05(-1.45%)
Jan 24, 2012 3.520 3.590 3.520 3.590 7,270 +0.07(+1.99%)
Jan 23, 2012 3.590 3.590 3.520 3.520 4,165 +0.03(+0.86%)
Jan 20, 2012 3.530 3.530 3.388 3.490 9,225 +0.16(+4.80%)
Jan 19, 2012 3.520 3.580 3.330 3.330 15,220 -0.15(-4.31%)
Jan 18, 2012 3.340 3.480 3.340 3.480 21,148 +0.24(+7.41%)
Jan 17, 2012 3.050 3.250 3.000 3.240 24,807 +0.27(+9.09%)
Jan 13, 2012 2.880 2.999 2.880 2.970 3,126 +0.09(+3.13%)
Jan 12, 2012 2.845 2.880 2.845 2.880 625 -0.03(-1.03%)
Jan 11, 2012 2.750 2.910 2.750 2.910 2,350 +0.23(+8.58%)
Jan 10, 2012 2.760 2.760 2.680 2.680 200 -0.02(-0.74%)
Jan 09, 2012 2.851 2.851 2.700 2.700 3,275 -0.20(-6.90%)
Jan 06, 2012 2.700 2.970 2.700 2.900 4,633 +0.05(+1.76%)
Jan 05, 2012 2.710 2.850 2.710 2.850 200 -0.03(-1.04%)
Jan 04, 2012 2.910 2.910 2.840 2.880 1,000 -0.02(-0.62%)
Dec 30, 2011 2.860 2.900 2.860 2.898 13,814 +0.13(+4.62%)
Dec 29, 2011 2.789 2.880 2.770 2.770 2,400 +0.01(+0.36%)
Dec 28, 2011 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Dec 27, 2011 2.740 2.760 2.640 2.760 550 -0.01(-0.36%)
Dec 23, 2011 2.770 2.770 2.644 2.770 2,460 -0.00(-0.07%)
Dec 21, 2011 2.610 2.780 2.510 2.772 1,921 +0.02(+0.80%)
Dec 20, 2011 2.660 2.756 2.360 2.750 4,910 +0.00(+0.00%)
Dec 16, 2011 2.750 2.750 2.750 2.750 0 +0.11(+4.20%)
Dec 14, 2011 2.639 2.639 2.639 2.639 0 -0.10(-3.68%)
Dec 13, 2011 2.740 2.740 2.740 2.740 750 +0.00(+0.00%)
Dec 12, 2011 2.840 2.840 2.740 2.740 382 -0.01(-0.36%)
Dec 09, 2011 2.750 2.750 2.750 2.750 1,500 +0.14(+5.36%)
Dec 08, 2011 2.730 2.750 2.610 2.610 1,400 -0.16(-5.78%)
Dec 07, 2011 2.630 2.770 2.630 2.770 650 +0.00(+0.00%)
Dec 06, 2011 2.860 2.880 2.740 2.770 4,471 -0.10(-3.46%)
Dec 05, 2011 2.850 2.869 2.760 2.869 2,922 +0.17(+6.27%)
Dec 02, 2011 2.620 2.700 2.620 2.700 225 -0.02(-0.74%)
Dec 01, 2011 2.800 2.800 2.720 2.720 900 +0.11(+4.21%)
Nov 29, 2011 2.790 2.610 2.610 2.610 2,300 -0.09(-3.33%)
Nov 28, 2011 2.880 2.880 2.700 2.700 5,200 -0.19(-6.57%)
Nov 25, 2011 2.730 2.910 2.730 2.890 5,188 +0.27(+10.26%)
Nov 23, 2011 2.690 2.760 2.621 2.621 3,600 -0.08(-2.93%)
Nov 22, 2011 2.550 2.700 2.550 2.700 1,225 +0.03(+1.12%)
Nov 21, 2011 2.670 2.670 2.670 2.670 600 +0.10(+3.73%)
Nov 18, 2011 2.550 2.670 2.540 2.574 2,506 -0.10(-3.60%)
Nov 17, 2011 2.670 2.670 2.670 2.670 1,000 +0.10(+3.89%)
Nov 16, 2011 2.460 2.700 2.460 2.570 4,950 -0.01(-0.27%)
Nov 15, 2011 2.810 2.810 2.550 2.577 3,050 -0.21(-7.63%)
Nov 14, 2011 2.630 2.850 2.630 2.790 4,300 +0.16(+6.08%)
Nov 11, 2011 2.350 2.800 2.350 2.630 16,615 +0.46(+21.20%)
Nov 10, 2011 2.210 2.220 2.120 2.170 6,100 -0.08(-3.56%)
Nov 09, 2011 2.250 2.250 2.250 2.250 900 -0.05(-2.17%)
Nov 08, 2011 2.270 2.320 2.210 2.300 4,550 +0.09(+4.07%)
Nov 07, 2011 2.190 2.290 2.190 2.210 6,306 -0.04(-1.78%)
Nov 04, 2011 2.210 2.250 2.210 2.250 500 +0.01(+0.36%)
Nov 02, 2011 2.330 2.242 2.242 2.242 1,200 -0.06(-2.52%)
Nov 01, 2011 2.320 2.320 2.190 2.300 1,050 -0.10(-4.17%)
Oct 31, 2011 2.250 2.400 2.250 2.400 9,327 +0.20(+9.09%)
Oct 28, 2011 2.200 2.201 2.200 2.200 3,025 -0.01(-0.45%)
Oct 27, 2011 2.300 2.300 2.210 2.210 2,650 +0.00(+0.14%)
Oct 24, 2011 2.220 2.207 2.207 2.207 7,800 -0.06(-2.52%)
Oct 21, 2011 2.300 2.300 2.264 2.264 8,587 -0.08(-3.25%)
Oct 19, 2011 2.340 2.340 2.340 2.340 0 +0.10(+4.43%)
Oct 18, 2011 2.260 2.280 2.130 2.241 5,159 -0.17(-7.02%)
Oct 14, 2011 2.410 2.410 2.410 2.410 600 +0.00(+0.00%)
Oct 13, 2011 2.440 2.660 2.410 2.410 4,830 +0.11(+4.78%)
Oct 12, 2011 2.300 2.300 2.300 2.300 404 +0.00(+0.00%)
Oct 11, 2011 2.290 2.310 2.290 2.300 1,496 +0.02(+0.84%)
Oct 10, 2011 2.260 2.285 2.260 2.281 1,626 +0.15(+7.08%)
Oct 07, 2011 2.130 2.130 2.130 2.130 200 -0.12(-5.33%)
Oct 05, 2011 2.170 2.250 2.250 2.250 4,200 +0.03(+1.36%)
Oct 04, 2011 2.110 2.220 2.110 2.220 3,244 -0.03(-1.34%)
Oct 03, 2011 2.240 2.250 2.240 2.250 2,000 +0.01(+0.45%)
Sep 30, 2011 2.250 2.250 2.200 2.240 1,372 -0.02(-0.88%)
Sep 28, 2011 2.260 2.260 2.260 2.260 0 -0.04(-1.74%)
Sep 27, 2011 2.290 2.313 2.290 2.300 8,030 +0.02(+0.88%)
Sep 26, 2011 2.270 2.320 2.270 2.280 800 -0.03(-1.30%)
Sep 23, 2011 2.300 2.360 2.270 2.310 4,130 -0.05(-2.12%)
Sep 21, 2011 2.490 2.360 2.360 2.360 1,700 -0.13(-5.22%)
Sep 20, 2011 2.450 2.590 2.450 2.490 2,150 -0.16(-6.04%)
Sep 19, 2011 2.570 2.650 2.570 2.650 600 +0.00(+0.00%)
Sep 16, 2011 2.500 2.650 2.500 2.650 4,244 +0.12(+4.74%)
Sep 15, 2011 2.480 2.530 2.480 2.530 3,807 +0.12(+4.98%)
Sep 14, 2011 2.400 2.410 2.400 2.410 1,152 +0.06(+2.51%)
Sep 13, 2011 2.330 2.351 2.250 2.351 8,898 +0.02(+0.90%)
Sep 12, 2011 2.510 2.510 2.320 2.330 8,172 -0.17(-6.80%)
Sep 09, 2011 2.500 2.630 2.490 2.500 11,000 -0.18(-6.71%)
Sep 07, 2011 2.680 2.680 2.680 2.680 0 +0.03(+1.13%)
Sep 06, 2011 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Sep 02, 2011 2.650 2.650 2.650 2.650 646 +0.00(+0.00%)
Sep 01, 2011 2.650 2.650 2.650 2.650 100 -0.05(-1.85%)
Aug 31, 2011 2.700 2.700 2.480 2.700 6,360 +0.04(+1.50%)
Aug 30, 2011 2.730 2.730 2.660 2.660 4,600 -0.04(-1.48%)
Aug 29, 2011 2.680 2.700 2.618 2.700 5,075 +0.02(+0.75%)
Aug 26, 2011 2.730 2.800 2.680 2.680 7,625 -0.08(-2.90%)
Aug 25, 2011 2.760 2.760 2.760 2.760 900 +0.08(+2.99%)
Aug 23, 2011 2.640 2.680 2.680 2.680 3,500 +0.04(+1.52%)
Aug 22, 2011 2.680 2.680 2.640 2.640 3,000 -0.01(-0.38%)
Aug 19, 2011 2.660 2.709 2.650 2.650 860 -0.01(-0.38%)
Aug 18, 2011 2.740 2.750 2.660 2.660 1,215 -0.07(-2.56%)
Aug 17, 2011 2.650 2.780 2.650 2.730 2,400 +0.06(+2.40%)
Aug 16, 2011 2.640 2.666 2.640 2.666 1,200 -0.08(-3.05%)
Aug 15, 2011 2.750 2.750 2.700 2.750 1,000 +0.08(+2.84%)
Aug 11, 2011 2.600 2.674 2.674 2.674 12,300 +0.15(+6.11%)
Aug 09, 2011 2.520 2.520 2.520 2.520 0 -0.09(-3.44%)
Aug 08, 2011 2.610 2.610 2.610 2.610 200 -0.04(-1.51%)
Aug 05, 2011 2.540 2.650 2.520 2.650 1,400 +0.03(+1.14%)
Aug 03, 2011 2.520 2.620 2.620 2.620 600 +0.02(+0.60%)
Aug 01, 2011 2.520 2.604 2.604 2.604 2,200 -0.05(-1.72%)
Jul 29, 2011 2.590 2.650 2.590 2.650 1,700 +0.13(+5.16%)
Jul 28, 2011 2.620 2.650 2.520 2.520 1,600 -0.05(-1.95%)
Jul 27, 2011 2.580 2.580 2.570 2.570 1,200 -0.06(-2.28%)
Jul 26, 2011 2.600 2.650 2.570 2.630 1,304 -0.09(-3.30%)
Jul 25, 2011 2.580 2.730 2.580 2.720 1,400 -0.03(-1.09%)
Jul 22, 2011 2.750 2.750 2.750 2.750 500 -0.06(-2.14%)
Jul 21, 2011 2.730 2.810 2.730 2.810 4,600 +0.16(+6.04%)
Jul 20, 2011 2.680 2.710 2.650 2.650 1,065 -0.06(-2.21%)
Jul 19, 2011 2.790 2.880 2.690 2.710 11,825 +0.01(+0.28%)
Jul 18, 2011 2.710 2.720 2.700 2.702 850 -0.06(-2.09%)
Jul 15, 2011 2.700 2.760 2.650 2.760 500 -0.05(-1.78%)
Jul 13, 2011 2.660 2.810 2.810 2.810 5,800 +0.16(+6.03%)
Jul 12, 2011 2.590 2.650 2.500 2.650 7,515 +0.05(+1.92%)
Jul 11, 2011 2.580 2.600 2.580 2.600 1,300 -0.03(-1.14%)
Jul 08, 2011 2.730 2.730 2.630 2.630 1,200 -0.06(-2.23%)
Jul 07, 2011 2.620 2.690 2.618 2.690 4,440 +0.06(+2.28%)
Jul 06, 2011 2.750 2.800 2.610 2.630 5,841 -0.13(-4.71%)
Jul 05, 2011 2.760 2.760 2.760 2.760 700 -0.04(-1.40%)
Jul 01, 2011 2.700 2.800 2.700 2.799 6,340 +0.05(+1.79%)
Jun 29, 2011 2.750 2.750 2.750 2.750 600 -0.02(-0.73%)
Jun 28, 2011 2.700 2.770 2.700 2.770 1,916 +0.05(+1.84%)
Jun 24, 2011 2.700 2.720 2.720 2.720 1,100 +0.01(+0.37%)
Jun 23, 2011 2.670 2.710 2.610 2.710 1,730 -0.03(-1.09%)
Jun 21, 2011 2.810 2.740 2.740 2.740 3,200 -0.07(-2.49%)
Jun 17, 2011 2.810 2.810 2.810 2.810 0 +0.08(+2.93%)
Jun 16, 2011 2.730 2.730 2.730 2.730 400 +0.00(+0.00%)
Jun 15, 2011 2.750 2.839 2.730 2.730 2,050 -0.07(-2.50%)
Jun 14, 2011 2.800 2.800 2.800 2.800 475 +0.00(+0.00%)
Jun 13, 2011 2.880 2.880 2.760 2.800 5,040 -0.08(-2.78%)
Jun 10, 2011 2.850 2.880 2.810 2.880 2,209 +0.00(+0.09%)
Jun 09, 2011 2.880 2.880 2.877 2.877 750 +0.02(+0.67%)
Jun 08, 2011 2.820 2.858 2.820 2.858 500 +0.01(+0.29%)
Jun 07, 2011 2.900 2.900 2.850 2.850 3,112 -0.05(-1.72%)
Jun 06, 2011 2.850 2.900 2.850 2.900 3,012 +0.05(+1.75%)
Jun 03, 2011 2.940 2.940 2.850 2.850 2,038 -0.03(-1.01%)
May 24, 2011 2.900 2.940 2.810 2.879 7,375 +0.03(+1.02%)
May 23, 2011 3.040 3.040 2.850 2.850 7,449 -0.09(-3.06%)
May 20, 2011 3.050 3.050 2.900 2.940 12,473 -0.06(-2.00%)
May 19, 2011 3.000 3.000 2.900 3.000 19,816 +0.05(+1.69%)
May 18, 2011 2.990 3.050 2.940 2.950 5,940 -0.02(-0.67%)
May 17, 2011 3.030 3.030 2.920 2.970 15,085 -0.02(-0.67%)
May 16, 2011 2.890 3.490 2.890 2.990 30,356 +0.18(+6.27%)
May 11, 2011 2.813 2.813 2.813 2.813 0 -0.01(-0.23%)
May 10, 2011 2.810 2.821 2.810 2.820 2,500 +0.00(+0.00%)
May 06, 2011 2.810 2.820 2.820 2.820 1,600 -0.03(-1.05%)
May 05, 2011 2.850 2.850 2.850 2.850 1,257 +0.04(+1.42%)
May 04, 2011 2.890 2.890 2.810 2.810 2,100 -0.09(-3.10%)
May 03, 2011 2.900 2.900 2.900 2.900 300 +0.00(+0.00%)
Apr 28, 2011 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 26, 2011 2.900 2.900 2.900 2.900 0 -0.05(-1.69%)
Apr 25, 2011 2.950 2.950 2.950 2.950 1,085 -0.01(-0.34%)
Apr 21, 2011 2.910 2.966 2.910 2.960 4,470 +0.04(+1.37%)
Apr 20, 2011 2.920 2.920 2.920 2.920 680 +0.01(+0.34%)
Apr 19, 2011 2.910 2.912 2.910 2.910 1,051 +0.01(+0.34%)
Apr 15, 2011 2.900 2.900 2.900 2.900 0 -0.05(-1.69%)
Apr 14, 2011 2.950 2.950 2.950 2.950 326 +0.06(+2.08%)
Apr 13, 2011 2.870 2.890 2.870 2.890 600 -0.04(-1.37%)
Apr 08, 2011 2.930 2.930 2.930 2.930 0 -0.07(-2.33%)
Apr 07, 2011 3.000 3.050 2.985 3.000 6,496 +0.07(+2.39%)
Apr 06, 2011 2.930 2.980 2.930 2.930 4,601 +0.06(+2.09%)
Apr 05, 2011 2.880 2.880 2.848 2.870 14,563 -0.05(-1.71%)
Apr 04, 2011 2.860 2.959 2.860 2.920 880 +0.08(+2.82%)
Apr 01, 2011 2.830 2.900 2.820 2.840 6,880 +0.02(+0.55%)
Mar 30, 2011 2.824 2.824 2.824 2.824 0 +0.05(+1.96%)
Mar 29, 2011 2.750 2.820 2.750 2.770 1,900 -0.03(-1.16%)
Mar 28, 2011 2.850 2.850 2.800 2.803 4,500 -0.02(-0.62%)
Mar 25, 2011 2.850 2.850 2.800 2.820 2,350 -0.04(-1.33%)
Mar 24, 2011 2.900 2.900 2.858 2.858 425 -0.09(-3.12%)
Mar 23, 2011 2.890 2.950 2.890 2.950 5,500 +0.07(+2.43%)
Mar 22, 2011 2.850 2.880 2.850 2.880 2,800 +0.07(+2.49%)
Mar 21, 2011 2.900 2.900 2.810 2.810 2,225 -0.06(-2.09%)
Mar 18, 2011 2.870 2.870 2.870 2.870 286 -0.03(-1.03%)
Mar 17, 2011 2.810 2.900 2.810 2.900 2,284 +0.00(+0.00%)
Mar 16, 2011 2.920 2.920 2.898 2.900 11,100 +0.02(+0.61%)
Mar 15, 2011 2.890 2.890 2.882 2.882 4,816 -0.03(-0.95%)
Mar 14, 2011 2.990 2.990 2.890 2.910 3,000 +0.00(+0.00%)
Mar 11, 2011 2.910 2.920 2.860 2.910 7,470 +0.00(+0.00%)
Mar 10, 2011 2.910 2.910 2.900 2.910 3,850 +0.01(+0.34%)
Mar 08, 2011 2.900 2.900 2.900 2.900 0 +0.05(+1.75%)
Mar 07, 2011 2.810 2.850 2.810 2.850 1,463 +0.04(+1.42%)
Mar 04, 2011 2.810 2.810 2.810 2.810 2,000 +0.00(+0.00%)
Mar 03, 2011 2.810 2.810 2.810 2.810 187 -0.07(-2.43%)
Mar 02, 2011 2.900 2.900 2.880 2.880 200 +0.08(+2.86%)
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.